铭普光磁 sz.002902
36.64
+1.92%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.49 | 23.22 | 22.20 | 22.74 | +1.11% | 2.85 | 7.00% |
| 2025-12-17 | 21.35 | 22.64 | 20.95 | 22.49 | +5.00% | 2.92 | 7.54% |
| 2025-12-16 | 22.45 | 22.50 | 21.33 | 21.42 | -4.50% | 2.23 | 5.79% |
| 2025-12-15 | 22.90 | 23.30 | 22.40 | 22.43 | -3.69% | 2.60 | 6.45% |
| 2025-12-12 | 23.15 | 24.25 | 23.08 | 23.29 | -0.30% | 4.04 | 9.70% |
| 2025-12-11 | 23.69 | 23.94 | 23.26 | 23.36 | -1.81% | 3.34 | 7.98% |
| 2025-12-10 | 23.21 | 23.85 | 23.05 | 23.79 | +1.49% | 3.89 | 9.27% |
| 2025-12-09 | 23.03 | 23.69 | 22.92 | 23.44 | +0.77% | 3.44 | 8.25% |
| 2025-12-08 | 22.60 | 23.50 | 22.56 | 23.26 | +2.92% | 3.63 | 8.84% |
| 2025-12-05 | 22.29 | 22.62 | 21.72 | 22.60 | +1.39% | 2.80 | 7.05% |
| 2025-12-04 | 21.69 | 22.96 | 21.59 | 22.29 | +2.96% | 4.25 | 10.66% |
| 2025-12-03 | 21.65 | 22.38 | 21.36 | 21.65 | 0.00% | 2.01 | 5.19% |
| 2025-12-02 | 22.03 | 22.03 | 21.60 | 21.65 | -1.86% | 1.28 | 3.31% |
| 2025-12-01 | 21.98 | 22.26 | 21.78 | 22.06 | +0.32% | 1.39 | 3.54% |
| 2025-11-28 | 22.10 | 22.25 | 21.93 | 21.99 | -0.63% | 1.95 | 4.98% |
| 2025-11-27 | 22.33 | 22.55 | 22.12 | 22.13 | +0.05% | 2.95 | 7.45% |
| 2025-11-26 | 21.86 | 22.48 | 21.79 | 22.12 | +0.36% | 2.36 | 6.00% |
| 2025-11-25 | 21.45 | 22.50 | 21.45 | 22.04 | +2.94% | 3.03 | 7.73% |
| 2025-11-24 | 20.90 | 21.50 | 20.90 | 21.41 | +2.54% | 1.59 | 4.20% |
| 2025-11-21 | 21.11 | 21.43 | 20.72 | 20.88 | -2.70% | 1.78 | 4.76% |