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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.01 | 22.08 | 21.48 | 21.88 | -1.13% | 1.23 | 3.20% |
| 2025-10-22 | 22.20 | 22.50 | 22.05 | 22.13 | -1.21% | 1.29 | 3.26% |
| 2025-10-21 | 22.07 | 22.47 | 21.71 | 22.40 | +2.24% | 1.87 | 4.77% |
| 2025-10-20 | 21.41 | 22.26 | 21.41 | 21.91 | +4.09% | 2.69 | 6.92% |
| 2025-10-17 | 22.80 | 22.80 | 21.04 | 21.05 | -7.39% | 2.66 | 6.89% |
| 2025-10-16 | 23.56 | 23.70 | 22.62 | 22.73 | -1.56% | 2.59 | 6.32% |
| 2025-10-15 | 22.60 | 23.20 | 22.00 | 23.09 | +2.21% | 2.49 | 6.18% |
| 2025-10-14 | 23.40 | 23.75 | 22.41 | 22.59 | -1.83% | 2.74 | 6.70% |
| 2025-10-13 | 22.20 | 23.15 | 21.34 | 23.01 | -1.75% | 3.01 | 7.54% |
| 2025-10-10 | 24.00 | 24.26 | 23.21 | 23.42 | -2.94% | 3.00 | 7.14% |
| 2025-10-09 | 24.01 | 24.69 | 23.55 | 24.13 | +2.46% | 4.02 | 9.44% |
| 2025-09-30 | 24.01 | 24.48 | 23.28 | 23.55 | -0.88% | 3.16 | 7.51% |
| 2025-09-29 | 23.95 | 24.16 | 23.51 | 23.76 | -1.29% | 2.44 | 5.77% |
| 2025-09-26 | 24.95 | 25.00 | 24.07 | 24.07 | -3.99% | 3.58 | 8.27% |
| 2025-09-25 | 24.40 | 25.38 | 24.05 | 25.07 | +0.97% | 5.76 | 13.11% |
| 2025-09-24 | 23.77 | 26.50 | 23.33 | 24.83 | +3.07% | 7.62 | 17.07% |
| 2025-09-23 | 24.91 | 25.17 | 23.50 | 24.09 | -2.47% | 4.00 | 9.38% |
| 2025-09-22 | 25.50 | 25.65 | 24.03 | 24.70 | -1.08% | 4.91 | 11.21% |
| 2025-09-19 | 24.90 | 25.36 | 24.57 | 24.97 | +1.67% | 5.25 | 11.83% |
| 2025-09-18 | 24.21 | 25.22 | 24.08 | 24.56 | +0.45% | 5.56 | 12.65% |