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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.86 | 22.12 | 20.71 | 21.46 | -0.60% | 1.90 | 5.02% |
| 2025-11-19 | 22.07 | 22.38 | 21.47 | 21.59 | -2.48% | 1.44 | 3.73% |
| 2025-11-18 | 21.95 | 22.50 | 21.68 | 22.14 | +0.73% | 2.30 | 5.84% |
| 2025-11-17 | 21.38 | 22.05 | 21.38 | 21.98 | +2.57% | 2.19 | 5.65% |
| 2025-11-14 | 21.01 | 21.73 | 20.98 | 21.43 | +1.23% | 1.91 | 5.01% |
| 2025-11-13 | 21.29 | 21.29 | 21.04 | 21.17 | -0.52% | 1.06 | 2.82% |
| 2025-11-12 | 21.50 | 21.50 | 20.86 | 21.28 | -0.51% | 1.16 | 3.10% |
| 2025-11-11 | 21.40 | 21.75 | 21.28 | 21.39 | 0.00% | 1.40 | 3.66% |
| 2025-11-10 | 21.81 | 21.87 | 21.26 | 21.39 | -0.93% | 1.34 | 3.52% |
| 2025-11-07 | 21.56 | 21.91 | 21.20 | 21.59 | -1.01% | 1.44 | 3.77% |
| 2025-11-06 | 21.60 | 21.89 | 21.21 | 21.81 | +1.07% | 1.90 | 4.96% |
| 2025-11-05 | 20.78 | 21.86 | 20.69 | 21.58 | +2.37% | 2.47 | 6.50% |
| 2025-11-04 | 21.21 | 21.76 | 20.91 | 21.08 | -0.61% | 1.76 | 4.64% |
| 2025-11-03 | 21.18 | 21.21 | 20.84 | 21.21 | +0.14% | 1.12 | 3.01% |
| 2025-10-31 | 21.17 | 21.39 | 20.93 | 21.18 | -0.05% | 1.32 | 3.51% |
| 2025-10-30 | 21.85 | 21.85 | 21.12 | 21.19 | -3.02% | 1.94 | 5.09% |
| 2025-10-29 | 22.30 | 22.58 | 21.72 | 21.85 | -0.95% | 1.86 | 4.77% |
| 2025-10-28 | 21.63 | 22.40 | 21.61 | 22.06 | +1.05% | 1.79 | 4.55% |
| 2025-10-27 | 22.41 | 22.50 | 21.76 | 21.83 | -2.81% | 2.48 | 6.35% |
| 2025-10-24 | 22.00 | 22.48 | 21.92 | 22.46 | +2.65% | 1.44 | 3.64% |