铭普光磁(002902)股票行情
铭普光磁(002902)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 23.15 | 23.29 | -0.07 | -0.30% | 23.08 | 24.25 | 172245 | 40422.12 | 9.70% |
| 2025-12-11 | 23.69 | 23.36 | -0.43 | -1.81% | 23.26 | 23.94 | 141769 | 33386.49 | 7.98% |
| 2025-12-10 | 23.21 | 23.79 | 0.35 | 1.49% | 23.05 | 23.85 | 164662 | 38889.49 | 9.27% |
| 2025-12-09 | 23.03 | 23.44 | 0.18 | 0.77% | 22.92 | 23.69 | 146520 | 34364.79 | 8.25% |
| 2025-12-08 | 22.60 | 23.26 | 0.66 | 2.92% | 22.56 | 23.50 | 157037 | 36328.15 | 8.84% |
| 2025-12-05 | 22.29 | 22.60 | 0.31 | 1.39% | 21.72 | 22.62 | 125166 | 27958.28 | 7.05% |
| 2025-12-04 | 21.69 | 22.29 | 0.64 | 2.96% | 21.59 | 22.96 | 189296 | 42493.30 | 10.66% |
| 2025-12-03 | 21.65 | 21.65 | 0.00 | 0.00% | 21.36 | 22.38 | 92243 | 20087.26 | 5.19% |
| 2025-12-02 | 22.03 | 21.65 | -0.41 | -1.86% | 21.60 | 22.03 | 58817 | 12768.47 | 3.31% |
| 2025-12-01 | 21.98 | 22.06 | 0.07 | 0.32% | 21.78 | 22.26 | 62943 | 13891.69 | 3.54% |
| 2025-11-28 | 22.10 | 21.99 | -0.14 | -0.63% | 21.93 | 22.25 | 88399 | 19478.91 | 4.98% |
| 2025-11-27 | 22.33 | 22.13 | 0.01 | 0.05% | 22.12 | 22.55 | 132326 | 29535.75 | 7.45% |
| 2025-11-26 | 21.86 | 22.12 | 0.08 | 0.36% | 21.79 | 22.48 | 106655 | 23645.72 | 6.00% |
| 2025-11-25 | 21.45 | 22.04 | 0.63 | 2.94% | 21.45 | 22.50 | 137318 | 30341.47 | 7.73% |
| 2025-11-24 | 20.90 | 21.41 | 0.53 | 2.54% | 20.90 | 21.50 | 74578 | 15874.55 | 4.20% |
| 2025-11-21 | 21.11 | 20.88 | -0.58 | -2.70% | 20.72 | 21.43 | 84627 | 17804.75 | 4.76% |
| 2025-11-20 | 21.86 | 21.46 | -0.13 | -0.60% | 20.71 | 22.12 | 89249 | 19020.74 | 5.02% |
| 2025-11-19 | 22.07 | 21.59 | -0.55 | -2.48% | 21.47 | 22.38 | 66253 | 14418.59 | 3.73% |
| 2025-11-18 | 21.95 | 22.14 | 0.16 | 0.73% | 21.68 | 22.50 | 103796 | 22987.27 | 5.84% |
| 2025-11-17 | 21.38 | 21.98 | 0.55 | 2.57% | 21.38 | 22.05 | 100322 | 21886.07 | 5.65% |
| 2025-11-14 | 21.01 | 21.43 | 0.26 | 1.23% | 20.98 | 21.73 | 88917 | 19062.46 | 5.01% |
| 2025-11-13 | 21.29 | 21.17 | -0.11 | -0.52% | 21.04 | 21.29 | 50072 | 10596.95 | 2.82% |
| 2025-11-12 | 21.50 | 21.28 | -0.11 | -0.51% | 20.86 | 21.50 | 55042 | 11630.03 | 3.10% |
| 2025-11-11 | 21.40 | 21.39 | 0.00 | 0.00% | 21.28 | 21.75 | 65007 | 13980.73 | 3.66% |
| 2025-11-10 | 21.81 | 21.39 | -0.20 | -0.93% | 21.26 | 21.87 | 62552 | 13433.50 | 3.52% |
| 2025-11-07 | 21.56 | 21.59 | -0.22 | -1.01% | 21.20 | 21.91 | 66995 | 14415.55 | 3.77% |
| 2025-11-06 | 21.60 | 21.81 | 0.23 | 1.07% | 21.21 | 21.89 | 88019 | 19020.78 | 4.96% |
| 2025-11-05 | 20.78 | 21.58 | 0.50 | 2.37% | 20.69 | 21.86 | 115459 | 24689.89 | 6.50% |
| 2025-11-04 | 21.21 | 21.08 | -0.13 | -0.61% | 20.91 | 21.76 | 82434 | 17556.07 | 4.64% |
| 2025-11-03 | 21.18 | 21.21 | 0.03 | 0.14% | 20.84 | 21.21 | 53395 | 11228.86 | 3.01% |
| 2025-10-31 | 21.17 | 21.18 | -0.01 | -0.05% | 20.93 | 21.39 | 62323 | 13206.38 | 3.51% |
| 2025-10-30 | 21.85 | 21.19 | -0.66 | -3.02% | 21.12 | 21.85 | 90469 | 19355.96 | 5.09% |
| 2025-10-29 | 22.30 | 21.85 | -0.21 | -0.95% | 21.72 | 22.58 | 84753 | 18644.17 | 4.77% |
| 2025-10-28 | 21.63 | 22.06 | 0.23 | 1.05% | 21.61 | 22.40 | 80872 | 17891.63 | 4.55% |
| 2025-10-27 | 22.41 | 21.83 | -0.63 | -2.80% | 21.76 | 22.50 | 112816 | 24829.24 | 6.35% |
| 2025-10-24 | 22.00 | 22.46 | 0.58 | 2.65% | 21.92 | 22.48 | 64674 | 14398.75 | 3.64% |
| 2025-10-23 | 22.01 | 21.88 | -0.25 | -1.13% | 21.48 | 22.08 | 56918 | 12339.64 | 3.20% |
| 2025-10-22 | 22.20 | 22.13 | -0.27 | -1.21% | 22.05 | 22.50 | 57967 | 12870.33 | 3.26% |
| 2025-10-21 | 22.07 | 22.40 | 0.49 | 2.24% | 21.71 | 22.47 | 84654 | 18746.11 | 4.77% |
| 2025-10-20 | 21.41 | 21.91 | 0.86 | 4.09% | 21.41 | 22.26 | 122874 | 26912.24 | 6.92% |
| 2025-10-17 | 22.80 | 21.05 | -1.68 | -7.39% | 21.04 | 22.80 | 122350 | 26571.67 | 6.89% |
| 2025-10-16 | 23.56 | 22.73 | -0.36 | -1.56% | 22.62 | 23.70 | 112182 | 25913.91 | 6.32% |
| 2025-10-15 | 22.60 | 23.09 | 0.50 | 2.21% | 22.00 | 23.20 | 109736 | 24860.77 | 6.18% |
| 2025-10-14 | 23.40 | 22.59 | -0.42 | -1.83% | 22.41 | 23.75 | 119020 | 27437.95 | 6.70% |
| 2025-10-13 | 22.20 | 23.01 | -0.41 | -1.75% | 21.34 | 23.15 | 133978 | 30144.49 | 7.54% |
| 2025-10-10 | 24.00 | 23.42 | -0.71 | -2.94% | 23.21 | 24.26 | 126876 | 29986.94 | 7.14% |
| 2025-10-09 | 24.01 | 24.13 | 0.58 | 2.46% | 23.55 | 24.69 | 167671 | 40234.75 | 9.44% |
| 2025-09-30 | 24.01 | 23.55 | -0.21 | -0.88% | 23.28 | 24.48 | 133459 | 31573.96 | 7.51% |
| 2025-09-29 | 23.95 | 23.76 | -0.31 | -1.29% | 23.51 | 24.16 | 102479 | 24393.77 | 5.77% |
| 2025-09-26 | 24.95 | 24.07 | -1.00 | -3.99% | 24.07 | 25.00 | 146899 | 35810.29 | 8.27% |
| 2025-09-25 | 24.40 | 25.07 | 0.24 | 0.97% | 24.05 | 25.38 | 232893 | 57637.20 | 13.11% |
| 2025-09-24 | 23.77 | 24.83 | 0.74 | 3.07% | 23.33 | 26.50 | 303158 | 76209.34 | 17.07% |
| 2025-09-23 | 24.91 | 24.09 | -0.61 | -2.47% | 23.50 | 25.17 | 166698 | 39969.95 | 9.38% |
| 2025-09-22 | 25.50 | 24.70 | -0.27 | -1.08% | 24.03 | 25.65 | 199210 | 49102.39 | 11.21% |
| 2025-09-19 | 24.90 | 24.97 | 0.41 | 1.67% | 24.57 | 25.36 | 210166 | 52458.24 | 11.83% |
| 2025-09-18 | 24.21 | 24.56 | 0.11 | 0.45% | 24.08 | 25.22 | 224653 | 55642.61 | 12.65% |
| 2025-09-17 | 24.14 | 24.45 | 0.30 | 1.24% | 24.02 | 24.95 | 133974 | 32813.11 | 7.54% |
| 2025-09-16 | 23.87 | 24.15 | 0.27 | 1.13% | 23.63 | 24.16 | 113524 | 27229.56 | 6.39% |
| 2025-09-15 | 23.88 | 23.88 | -0.03 | -0.13% | 23.41 | 24.27 | 105916 | 25206.00 | 5.96% |
| 2025-09-12 | 23.68 | 23.91 | 0.21 | 0.89% | 23.31 | 24.24 | 159229 | 37988.59 | 8.96% |
| 2025-09-11 | 22.42 | 23.70 | 1.29 | 5.76% | 22.28 | 24.04 | 218448 | 51053.46 | 12.30% |
| 2025-09-10 | 22.70 | 22.41 | -0.02 | -0.09% | 22.23 | 22.79 | 80119 | 18033.86 | 4.51% |
| 2025-09-09 | 23.20 | 22.43 | -0.98 | -4.19% | 22.39 | 23.31 | 113716 | 25872.11 | 6.40% |
| 2025-09-08 | 23.44 | 23.41 | -0.09 | -0.38% | 22.85 | 23.63 | 121545 | 28258.55 | 6.84% |
| 2025-09-05 | 22.58 | 23.50 | 0.96 | 4.26% | 22.37 | 23.53 | 160843 | 37080.26 | 9.05% |
| 2025-09-04 | 24.03 | 22.54 | -1.15 | -4.85% | 22.07 | 24.94 | 230561 | 53712.18 | 12.98% |
| 2025-09-03 | 23.51 | 23.69 | 0.06 | 0.25% | 23.03 | 24.24 | 166411 | 39507.90 | 9.37% |
| 2025-09-02 | 24.51 | 23.63 | -1.18 | -4.76% | 23.42 | 25.42 | 231598 | 56281.56 | 13.04% |
| 2025-09-01 | 24.34 | 24.81 | 0.47 | 1.93% | 24.20 | 25.18 | 241788 | 59754.60 | 13.61% |
| 2025-08-29 | 26.50 | 24.34 | -1.66 | -6.38% | 24.30 | 26.50 | 365197 | 91372.55 | 20.56% |
| 2025-08-28 | 25.18 | 26.00 | 1.12 | 4.50% | 24.35 | 26.00 | 457154 | 115292.52 | 25.74% |
| 2025-08-27 | 24.38 | 24.88 | 0.26 | 1.06% | 24.22 | 25.85 | 419070 | 105086.19 | 23.59% |
| 2025-08-26 | 24.04 | 24.62 | 0.14 | 0.57% | 24.04 | 25.30 | 310031 | 76540.59 | 17.45% |
| 2025-08-25 | 23.82 | 24.48 | 1.09 | 4.66% | 23.29 | 24.97 | 411642 | 99728.73 | 23.17% |
| 2025-08-22 | 23.18 | 23.39 | 0.13 | 0.56% | 23.04 | 23.90 | 213663 | 50152.88 | 12.03% |
| 2025-08-21 | 23.51 | 23.26 | -0.42 | -1.77% | 22.93 | 23.87 | 193007 | 44992.05 | 10.87% |
| 2025-08-20 | 23.51 | 23.68 | 0.28 | 1.20% | 23.04 | 23.98 | 260531 | 61270.04 | 14.67% |
| 2025-08-19 | 22.80 | 23.40 | 0.67 | 2.95% | 22.80 | 23.74 | 341371 | 79958.20 | 19.22% |
| 2025-08-18 | 22.15 | 22.73 | 0.75 | 3.41% | 22.14 | 23.00 | 287353 | 65243.00 | 16.18% |
| 2025-08-15 | 21.92 | 21.98 | 0.06 | 0.27% | 21.83 | 22.30 | 128971 | 28460.79 | 7.26% |
深证大盘股票行情在线 K线走势图
铭普光磁(002902)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
