万隆光电(300710)股票行情
万隆光电(300710)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 |
|---|
| 2025-12-03 | 25.93 | 25.73 | -0.33 | -1.27% | 25.43 | 27.54 | 150429 | 39736.20 | 20.17% | 0.00 |
| 2025-12-02 | 26.21 | 26.06 | -0.52 | -1.96% | 25.91 | 26.57 | 89270 | 23341.34 | 11.97% | 11.00 |
| 2025-12-01 | 25.84 | 26.58 | -0.01 | -0.04% | 25.33 | 27.22 | 158570 | 41829.95 | 21.26% | 1.00 |
| 2025-11-28 | 27.66 | 26.59 | -1.94 | -6.80% | 26.05 | 28.00 | 257204 | 68850.76 | 34.49% | 1.00 |
| 2025-11-27 | 27.32 | 28.53 | 0.71 | 2.55% | 26.80 | 32.79 | 307937 | 90515.38 | 41.29% | 0.00 |
| 2025-11-26 | 26.00 | 27.82 | 1.78 | 6.84% | 25.80 | 28.22 | 145983 | 39997.94 | 19.57% | 0.00 |
| 2025-11-25 | 25.98 | 26.04 | 0.06 | 0.23% | 25.76 | 26.36 | 51803 | 13508.74 | 6.95% | 0.00 |
| 2025-11-24 | 25.27 | 25.98 | 0.71 | 2.81% | 24.96 | 26.34 | 74980 | 19165.12 | 10.05% | 0.00 |
| 2025-11-21 | 24.56 | 25.27 | 0.61 | 2.47% | 23.85 | 26.00 | 98280 | 24671.32 | 13.18% | 0.00 |
| 2025-11-20 | 25.69 | 24.66 | -0.53 | -2.10% | 24.50 | 25.89 | 47090 | 11722.23 | 6.31% | 0.00 |
| 2025-11-19 | 26.20 | 25.19 | -0.44 | -1.72% | 24.86 | 26.49 | 64015 | 16406.58 | 8.58% | 0.00 |
| 2025-11-18 | 25.30 | 25.63 | 0.73 | 2.93% | 24.86 | 26.00 | 75584 | 19286.86 | 10.13% | 0.00 |
| 2025-11-17 | 24.99 | 24.90 | -0.12 | -0.48% | 24.49 | 25.07 | 38123 | 9451.31 | 5.11% | 0.00 |
| 2025-11-14 | 24.53 | 25.02 | 0.51 | 2.08% | 24.40 | 25.37 | 53846 | 13445.37 | 7.22% | 0.00 |
| 2025-11-13 | 25.28 | 24.51 | -0.69 | -2.74% | 24.28 | 25.40 | 49954 | 12312.33 | 6.70% | 2.00 |
| 2025-11-12 | 26.01 | 25.20 | -0.93 | -3.56% | 24.93 | 26.12 | 50144 | 12707.95 | 6.72% | 0.00 |
| 2025-11-11 | 26.06 | 26.13 | 0.25 | 0.97% | 25.28 | 26.51 | 85340 | 22172.74 | 11.44% | 0.00 |
| 2025-11-10 | 26.50 | 25.88 | -0.54 | -2.04% | 25.56 | 27.60 | 78279 | 20513.03 | 10.50% | 0.00 |
| 2025-11-07 | 25.84 | 26.42 | 0.67 | 2.60% | 25.61 | 27.00 | 109415 | 28748.81 | 14.67% | 0.00 |
| 2025-11-06 | 25.51 | 25.75 | 0.05 | 0.19% | 25.03 | 25.97 | 117179 | 29805.10 | 15.71% | 0.00 |
| 2025-11-05 | 24.39 | 25.70 | 1.62 | 6.73% | 23.84 | 26.80 | 179710 | 45925.67 | 24.10% | 0.00 |
| 2025-11-04 | 25.39 | 24.08 | -0.80 | -3.22% | 24.08 | 25.99 | 204429 | 51046.05 | 27.41% | 81.00 |
| 2025-11-03 | 21.70 | 24.88 | 3.46 | 16.15% | 21.34 | 25.70 | 236846 | 57681.48 | 31.76% | 9.00 |
| 2025-10-31 | 21.71 | 21.42 | -0.29 | -1.34% | 21.27 | 21.89 | 38038 | 8186.10 | 5.10% | 0.00 |
| 2025-10-30 | 21.18 | 21.71 | 0.47 | 2.21% | 20.86 | 22.00 | 63537 | 13685.59 | 8.52% | 0.00 |
| 2025-10-29 | 21.99 | 21.24 | -0.69 | -3.15% | 21.12 | 22.03 | 49847 | 10709.88 | 6.68% | 0.00 |
| 2025-10-28 | 22.39 | 21.93 | -0.24 | -1.08% | 21.83 | 22.46 | 37927 | 8358.12 | 5.09% | 0.00 |
| 2025-10-27 | 22.60 | 22.17 | 0.13 | 0.59% | 21.66 | 22.90 | 70828 | 15770.97 | 9.50% | 0.00 |
| 2025-10-24 | 22.30 | 22.04 | -0.11 | -0.50% | 21.91 | 22.41 | 36573 | 8082.28 | 4.90% | 0.00 |
| 2025-10-23 | 21.79 | 22.15 | 0.43 | 1.98% | 21.42 | 22.35 | 55390 | 12161.41 | 7.43% | 0.00 |
| 2025-10-22 | 21.87 | 21.72 | -0.21 | -0.96% | 21.56 | 22.27 | 32835 | 7180.05 | 4.40% | 0.00 |
| 2025-10-21 | 21.90 | 21.93 | 0.30 | 1.39% | 21.31 | 21.95 | 38962 | 8460.69 | 5.22% | 0.00 |
| 2025-10-20 | 21.89 | 21.63 | 0.02 | 0.09% | 21.40 | 22.07 | 47423 | 10282.01 | 6.36% | 0.00 |
| 2025-10-17 | 22.00 | 21.61 | -0.39 | -1.77% | 21.27 | 22.09 | 51593 | 11181.48 | 6.92% | 0.00 |
| 2025-10-16 | 22.31 | 22.00 | -0.39 | -1.74% | 21.74 | 22.78 | 72693 | 16082.11 | 9.75% | 0.00 |
| 2025-10-15 | 21.65 | 22.39 | 0.66 | 3.04% | 21.65 | 22.92 | 118674 | 26600.13 | 15.91% | 30.00 |
| 2025-10-14 | 20.89 | 21.73 | 1.45 | 7.15% | 20.89 | 22.57 | 141878 | 31070.15 | 19.02% | 0.00 |
| 2025-10-13 | 18.66 | 20.28 | 0.95 | 4.91% | 17.91 | 20.96 | 92902 | 18467.55 | 12.46% | 0.00 |
| 2025-10-10 | 19.24 | 19.33 | 0.09 | 0.47% | 19.07 | 19.48 | 29533 | 5702.36 | 3.96% | 0.00 |
| 2025-10-09 | 19.24 | 19.24 | 0.01 | 0.05% | 19.16 | 19.60 | 38318 | 7419.08 | 5.14% | 0.00 |
| 2025-09-30 | 19.30 | 19.23 | 0.00 | 0.00% | 19.08 | 19.45 | 18734 | 3595.87 | 2.51% | 0.00 |
| 2025-09-29 | 19.01 | 19.23 | 0.22 | 1.16% | 18.61 | 19.36 | 29940 | 5713.85 | 4.01% | 0.00 |
| 2025-09-26 | 19.33 | 19.01 | -0.43 | -2.21% | 18.87 | 19.51 | 33833 | 6473.24 | 4.54% | 0.00 |
| 2025-09-25 | 19.78 | 19.44 | -0.31 | -1.57% | 19.30 | 19.99 | 36680 | 7199.97 | 4.92% | 0.00 |
| 2025-09-24 | 19.41 | 19.75 | 0.06 | 0.30% | 19.10 | 19.87 | 44217 | 8674.31 | 5.93% | 0.00 |
| 2025-09-23 | 19.63 | 19.69 | 0.21 | 1.08% | 18.80 | 19.77 | 64331 | 12388.76 | 8.63% | 0.00 |
| 2025-09-22 | 18.68 | 19.48 | 0.80 | 4.28% | 18.50 | 19.79 | 74618 | 14457.26 | 10.01% | 0.00 |
| 2025-09-19 | 18.74 | 18.68 | -0.06 | -0.32% | 18.36 | 18.89 | 29926 | 5589.41 | 4.01% | 0.00 |
| 2025-09-18 | 19.24 | 18.74 | -0.51 | -2.65% | 18.57 | 19.35 | 35182 | 6702.89 | 4.72% | 0.00 |
| 2025-09-17 | 19.24 | 19.25 | 0.01 | 0.05% | 19.06 | 19.53 | 23938 | 4608.32 | 3.21% | 0.00 |
| 2025-09-16 | 18.89 | 19.24 | 0.35 | 1.85% | 18.78 | 19.33 | 29288 | 5589.92 | 3.93% | 0.00 |
| 2025-09-15 | 18.89 | 18.89 | -0.08 | -0.42% | 18.69 | 19.02 | 19406 | 3661.91 | 2.60% | 0.00 |
| 2025-09-12 | 19.17 | 18.97 | -0.24 | -1.25% | 18.93 | 19.36 | 24358 | 4651.17 | 3.27% | 0.00 |
| 2025-09-11 | 18.89 | 19.21 | 0.29 | 1.53% | 18.58 | 19.27 | 27698 | 5262.22 | 3.71% | 0.00 |
| 2025-09-10 | 18.99 | 18.92 | 0.08 | 0.42% | 18.71 | 19.13 | 33206 | 6291.71 | 4.45% | 0.00 |
| 2025-09-09 | 19.15 | 18.84 | -0.39 | -2.03% | 18.75 | 19.40 | 29902 | 5686.64 | 4.01% | 0.00 |
| 2025-09-08 | 19.27 | 19.23 | 0.16 | 0.84% | 18.85 | 19.34 | 32661 | 6234.41 | 4.38% | 0.00 |
| 2025-09-05 | 18.78 | 19.07 | 0.37 | 1.98% | 18.40 | 19.08 | 37407 | 7040.85 | 5.02% | 0.00 |
| 2025-09-04 | 18.74 | 18.70 | -0.07 | -0.37% | 18.38 | 19.18 | 49391 | 9333.52 | 6.62% | 0.00 |
| 2025-09-03 | 20.09 | 18.77 | -1.15 | -5.77% | 18.63 | 20.09 | 48019 | 9237.65 | 6.44% | 0.00 |
| 2025-09-02 | 20.84 | 19.92 | -0.79 | -3.81% | 19.75 | 20.85 | 48434 | 9707.95 | 6.49% | 0.00 |
| 2025-09-01 | 20.47 | 20.71 | 0.42 | 2.07% | 20.29 | 21.07 | 46060 | 9543.06 | 6.18% | 0.00 |
| 2025-08-29 | 20.90 | 20.29 | -0.67 | -3.20% | 20.26 | 21.15 | 34959 | 7168.58 | 4.69% | 0.00 |
| 2025-08-28 | 20.70 | 20.96 | 0.16 | 0.77% | 19.90 | 21.36 | 62539 | 12983.15 | 7.77% | 0.00 |
| 2025-08-27 | 21.40 | 20.80 | -0.45 | -2.12% | 20.80 | 21.75 | 66964 | 14285.67 | 8.32% | 0.00 |
| 2025-08-26 | 21.24 | 21.25 | -0.12 | -0.56% | 20.99 | 21.47 | 33424 | 7112.29 | 4.15% | 0.00 |
| 2025-08-25 | 21.21 | 21.37 | 0.17 | 0.80% | 20.93 | 21.60 | 39844 | 8462.47 | 4.95% | 0.00 |
| 2025-08-22 | 21.29 | 21.20 | 0.04 | 0.19% | 20.97 | 21.51 | 33721 | 7141.98 | 4.19% | 0.00 |
| 2025-08-21 | 21.05 | 21.16 | 0.20 | 0.95% | 20.86 | 21.46 | 33181 | 7007.73 | 4.12% | 0.00 |
| 2025-08-20 | 20.91 | 20.96 | 0.08 | 0.38% | 20.48 | 21.05 | 33958 | 7058.23 | 4.22% | 0.00 |
| 2025-08-19 | 20.70 | 20.88 | 0.38 | 1.85% | 20.41 | 20.96 | 37883 | 7848.67 | 4.71% | 0.00 |
| 2025-08-18 | 20.15 | 20.50 | 0.35 | 1.74% | 20.15 | 20.69 | 26550 | 5451.99 | 3.30% | 0.00 |
| 2025-08-15 | 20.16 | 20.15 | 0.10 | 0.50% | 20.00 | 20.45 | 25619 | 5185.68 | 3.18% | 0.00 |
| 2025-08-14 | 20.80 | 20.05 | -0.76 | -3.65% | 20.04 | 20.85 | 29788 | 6063.53 | 3.70% | 0.00 |
| 2025-08-13 | 20.96 | 20.81 | -0.10 | -0.48% | 20.60 | 21.15 | 26110 | 5441.71 | 3.24% | 0.00 |
| 2025-08-12 | 20.89 | 20.91 | 0.01 | 0.05% | 20.73 | 21.12 | 29841 | 6240.93 | 3.71% | 0.00 |
| 2025-08-11 | 20.79 | 20.90 | 0.18 | 0.87% | 20.65 | 21.05 | 28209 | 5869.46 | 3.50% | 0.00 |
| 2025-08-08 | 20.80 | 20.72 | -0.07 | -0.34% | 20.42 | 20.89 | 27309 | 5629.20 | 3.39% | 0.00 |
| 2025-08-07 | 20.82 | 20.79 | -0.03 | -0.14% | 20.72 | 20.94 | 23090 | 4807.20 | 2.87% | 0.00 |
| 2025-08-06 | 20.79 | 20.82 | 0.16 | 0.77% | 20.55 | 20.88 | 31376 | 6500.77 | 3.90% | 0.00 |
深证大盘股票行情在线 K线走势图
万隆光电(300710)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
