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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.14 | 24.95 | 24.02 | 24.45 | +1.24% | 3.28 | 7.54% |
| 2025-09-16 | 23.87 | 24.16 | 23.63 | 24.15 | +1.13% | 2.72 | 6.39% |
| 2025-09-15 | 23.88 | 24.27 | 23.41 | 23.88 | -0.13% | 2.52 | 5.96% |
| 2025-09-12 | 23.68 | 24.24 | 23.31 | 23.91 | +0.89% | 3.80 | 8.96% |
| 2025-09-11 | 22.42 | 24.04 | 22.28 | 23.70 | +5.76% | 5.11 | 12.30% |
| 2025-09-10 | 22.70 | 22.79 | 22.23 | 22.41 | -0.09% | 1.80 | 4.51% |
| 2025-09-09 | 23.20 | 23.31 | 22.39 | 22.43 | -4.19% | 2.59 | 6.40% |
| 2025-09-08 | 23.44 | 23.63 | 22.85 | 23.41 | -0.38% | 2.83 | 6.84% |
| 2025-09-05 | 22.58 | 23.53 | 22.37 | 23.50 | +4.26% | 3.71 | 9.05% |
| 2025-09-04 | 24.03 | 24.94 | 22.07 | 22.54 | -4.85% | 5.37 | 12.98% |
| 2025-09-03 | 23.51 | 24.24 | 23.03 | 23.69 | +0.25% | 3.95 | 9.37% |
| 2025-09-02 | 24.51 | 25.42 | 23.42 | 23.63 | -4.76% | 5.63 | 13.04% |
| 2025-09-01 | 24.34 | 25.18 | 24.20 | 24.81 | +1.93% | 5.98 | 13.61% |
| 2025-08-29 | 26.50 | 26.50 | 24.30 | 24.34 | -6.38% | 9.14 | 20.56% |
| 2025-08-28 | 25.18 | 26.00 | 24.35 | 26.00 | +4.50% | 11.53 | 25.74% |
| 2025-08-27 | 24.38 | 25.85 | 24.22 | 24.88 | +1.06% | 10.51 | 23.59% |
| 2025-08-26 | 24.04 | 25.30 | 24.04 | 24.62 | +0.57% | 7.65 | 17.45% |
| 2025-08-25 | 23.82 | 24.97 | 23.29 | 24.48 | +4.66% | 9.97 | 23.17% |
| 2025-08-22 | 23.18 | 23.90 | 23.04 | 23.39 | +0.56% | 5.02 | 12.03% |
| 2025-08-21 | 23.51 | 23.87 | 22.93 | 23.26 | -1.77% | 4.50 | 10.87% |