雷电微力(301050)股票行情 雷电微力股票行情 301050股票行情_爱股网
雷电微力(301050)股票行情
雷电微力(301050)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 |
|---|
| 2025-10-28 | 46.66 | 46.69 | -0.14 | -0.30% | 46.27 | 47.09 | 35501 | 16600.88 | 1.71% | 0.00 |
| 2025-10-27 | 46.37 | 46.83 | 0.00 | 0.00% | 46.20 | 46.89 | 50401 | 23469.30 | 2.42% | 0.00 |
| 2025-10-24 | 46.12 | 46.83 | 0.86 | 1.87% | 46.12 | 47.30 | 42299 | 19835.66 | 2.03% | 0.00 |
| 2025-10-23 | 45.69 | 45.97 | 0.13 | 0.28% | 45.11 | 45.97 | 25105 | 11395.32 | 1.21% | 0.00 |
| 2025-10-22 | 45.70 | 45.84 | 0.00 | 0.00% | 45.25 | 46.05 | 21876 | 10008.36 | 1.05% | 0.00 |
| 2025-10-21 | 45.56 | 45.84 | 0.44 | 0.97% | 45.22 | 45.95 | 24151 | 11034.47 | 1.16% | 0.00 |
| 2025-10-20 | 46.23 | 45.40 | -0.40 | -0.87% | 45.23 | 46.47 | 38639 | 17701.97 | 1.86% | 0.00 |
| 2025-10-17 | 46.83 | 45.80 | -1.20 | -2.55% | 45.71 | 47.38 | 38694 | 17929.95 | 1.86% | 0.00 |
| 2025-10-16 | 47.96 | 47.00 | -0.97 | -2.02% | 46.92 | 48.08 | 35754 | 16911.16 | 1.72% | 2.00 |
| 2025-10-15 | 47.64 | 47.97 | 0.31 | 0.65% | 47.05 | 47.99 | 28363 | 13515.47 | 1.36% | 0.00 |
| 2025-10-14 | 48.60 | 47.66 | -0.89 | -1.83% | 47.52 | 48.86 | 47962 | 23075.11 | 2.31% | 0.00 |
| 2025-10-13 | 46.95 | 48.55 | 0.74 | 1.55% | 46.59 | 48.60 | 54345 | 26059.47 | 2.61% | 0.00 |
| 2025-10-10 | 48.55 | 47.81 | -0.98 | -2.01% | 47.75 | 48.61 | 52109 | 25021.58 | 2.51% | 0.00 |
| 2025-10-09 | 47.46 | 48.79 | 1.62 | 3.43% | 46.75 | 49.48 | 88493 | 42620.57 | 4.26% | 0.00 |
| 2025-09-30 | 46.57 | 47.17 | 0.67 | 1.44% | 46.45 | 47.45 | 51114 | 24031.77 | 2.46% | 0.00 |
| 2025-09-29 | 46.48 | 46.50 | -0.10 | -0.21% | 45.89 | 46.83 | 38855 | 18003.59 | 1.87% | 0.00 |
| 2025-09-26 | 47.04 | 46.60 | -0.45 | -0.96% | 46.56 | 47.49 | 39376 | 18498.26 | 1.89% | 0.00 |
| 2025-09-25 | 47.59 | 47.05 | -0.53 | -1.11% | 47.05 | 47.79 | 42548 | 20159.37 | 2.05% | 0.00 |
| 2025-09-24 | 46.60 | 47.58 | 0.72 | 1.54% | 46.31 | 47.62 | 52584 | 24812.80 | 2.53% | 0.00 |
| 2025-09-23 | 47.86 | 46.86 | -1.03 | -2.15% | 45.73 | 48.08 | 71429 | 33217.44 | 3.44% | 0.00 |
| 2025-09-22 | 47.70 | 47.89 | 0.23 | 0.48% | 47.15 | 47.92 | 43090 | 20465.32 | 2.07% | 0.00 |
| 2025-09-19 | 48.25 | 47.66 | -0.67 | -1.39% | 47.50 | 49.30 | 55225 | 26692.13 | 2.66% | 0.00 |
| 2025-09-18 | 49.03 | 48.33 | -0.80 | -1.63% | 48.31 | 49.86 | 73453 | 36085.66 | 3.53% | 3.00 |
| 2025-09-17 | 49.13 | 49.13 | -0.03 | -0.06% | 48.77 | 49.54 | 37127 | 18249.37 | 1.79% | 0.00 |
| 2025-09-16 | 48.86 | 49.16 | 0.19 | 0.39% | 48.58 | 49.25 | 38318 | 18761.15 | 1.84% | 0.00 |
| 2025-09-15 | 49.87 | 48.97 | -0.53 | -1.07% | 48.94 | 50.01 | 41189 | 20286.29 | 1.98% | 0.00 |
| 2025-09-12 | 49.40 | 49.50 | 0.05 | 0.10% | 49.18 | 49.88 | 49969 | 24760.39 | 2.40% | 0.00 |
| 2025-09-11 | 48.85 | 49.45 | 0.86 | 1.77% | 48.28 | 49.45 | 57180 | 28008.53 | 2.75% | 0.00 |
| 2025-09-10 | 48.66 | 48.59 | -0.01 | -0.02% | 48.43 | 49.07 | 31839 | 15506.73 | 1.53% | 0.00 |
| 2025-09-09 | 49.64 | 48.74 | -1.16 | -2.32% | 48.57 | 49.65 | 43017 | 21090.57 | 2.07% | 0.00 |
| 2025-09-08 | 49.13 | 49.90 | 0.73 | 1.48% | 48.58 | 50.10 | 63765 | 31407.70 | 3.07% | 2.00 |
| 2025-09-05 | 48.95 | 49.17 | 0.51 | 1.05% | 48.61 | 49.38 | 58306 | 28598.64 | 2.80% | 10.00 |
| 2025-09-04 | 50.10 | 48.66 | -1.61 | -3.20% | 48.15 | 50.48 | 79490 | 39245.79 | 3.82% | 0.00 |
| 2025-09-03 | 53.40 | 50.27 | -3.01 | -5.65% | 49.80 | 53.66 | 112545 | 57851.81 | 5.41% | 0.00 |
| 2025-09-02 | 55.45 | 53.28 | -2.22 | -4.00% | 52.66 | 55.45 | 108426 | 58134.94 | 5.21% | 0.00 |
| 2025-09-01 | 55.68 | 55.50 | -0.52 | -0.93% | 54.81 | 56.31 | 94906 | 52517.60 | 4.56% | 3.00 |
| 2025-08-29 | 56.80 | 56.02 | -0.76 | -1.34% | 55.81 | 57.13 | 104393 | 58766.27 | 5.02% | 0.00 |
| 2025-08-28 | 54.55 | 56.78 | 2.36 | 4.34% | 53.80 | 56.80 | 152731 | 84781.21 | 7.34% | 3.00 |
| 2025-08-27 | 55.51 | 54.42 | -0.80 | -1.45% | 54.39 | 57.16 | 165369 | 92849.49 | 7.95% | 3.00 |
| 2025-08-26 | 55.92 | 55.22 | -0.71 | -1.27% | 54.80 | 55.92 | 92907 | 51375.08 | 4.47% | 0.00 |
| 2025-08-25 | 55.00 | 55.93 | 1.10 | 2.01% | 54.26 | 56.21 | 184701 | 101887.52 | 8.88% | 0.00 |
| 2025-08-22 | 52.45 | 54.83 | 1.31 | 2.45% | 51.05 | 55.31 | 220306 | 116925.58 | 10.59% | 3.00 |
| 2025-08-21 | 54.17 | 53.52 | -0.60 | -1.11% | 53.31 | 54.69 | 86849 | 46869.50 | 4.17% | 0.00 |
| 2025-08-20 | 53.09 | 54.12 | 0.82 | 1.54% | 52.67 | 54.29 | 90321 | 48221.87 | 4.34% | 0.00 |
| 2025-08-19 | 53.87 | 53.30 | -0.68 | -1.26% | 52.81 | 53.87 | 80811 | 43070.41 | 3.88% | 0.00 |
| 2025-08-18 | 53.09 | 53.98 | 0.88 | 1.66% | 52.90 | 54.20 | 93721 | 50372.29 | 4.50% | 1.00 |
| 2025-08-15 | 52.59 | 53.10 | 0.42 | 0.80% | 52.50 | 53.13 | 65661 | 34725.15 | 3.16% | 0.00 |
| 2025-08-14 | 54.40 | 52.68 | -1.75 | -3.22% | 52.40 | 54.40 | 100100 | 53306.23 | 4.81% | 0.00 |
| 2025-08-13 | 53.23 | 54.43 | 1.20 | 2.25% | 53.18 | 54.50 | 102936 | 55496.43 | 4.95% | 0.00 |
| 2025-08-12 | 53.69 | 53.23 | -0.45 | -0.84% | 52.68 | 53.96 | 75454 | 40081.43 | 3.63% | 0.00 |
| 2025-08-11 | 53.60 | 53.68 | -0.22 | -0.41% | 53.55 | 54.50 | 91720 | 49526.00 | 4.41% | 20.00 |
| 2025-08-08 | 54.30 | 53.90 | -0.36 | -0.66% | 53.75 | 55.30 | 112482 | 61285.95 | 5.41% | 0.00 |
| 2025-08-07 | 54.11 | 54.26 | 0.19 | 0.35% | 53.52 | 54.54 | 99530 | 53897.63 | 4.78% | 0.00 |
| 2025-08-06 | 53.34 | 54.07 | 0.64 | 1.20% | 53.05 | 54.28 | 101020 | 54517.36 | 4.85% | 0.00 |
| 2025-08-05 | 53.55 | 53.43 | 0.00 | 0.00% | 53.25 | 54.60 | 105207 | 56534.37 | 5.06% | 0.00 |
| 2025-08-04 | 51.05 | 53.43 | 2.05 | 3.99% | 51.03 | 53.45 | 129519 | 68451.65 | 6.22% | 5.00 |
| 2025-08-01 | 51.80 | 51.38 | -0.34 | -0.66% | 50.92 | 52.25 | 59218 | 30502.19 | 2.85% | 8.00 |
| 2025-07-31 | 51.92 | 51.72 | -0.43 | -0.82% | 51.43 | 52.79 | 64942 | 33878.13 | 3.12% | 0.00 |
| 2025-07-30 | 52.67 | 52.15 | -0.58 | -1.10% | 51.52 | 53.25 | 80418 | 42194.34 | 3.86% | 0.00 |
| 2025-07-29 | 52.95 | 52.73 | 0.15 | 0.29% | 52.20 | 52.96 | 64620 | 33962.38 | 3.11% | 0.00 |
| 2025-07-28 | 52.00 | 52.58 | 0.67 | 1.29% | 51.81 | 53.22 | 83821 | 44147.09 | 4.03% | 7.00 |
| 2025-07-25 | 51.88 | 51.91 | 0.16 | 0.31% | 51.30 | 51.98 | 56618 | 29241.81 | 2.72% | 7.00 |
| 2025-07-24 | 51.00 | 51.75 | 0.70 | 1.37% | 50.90 | 51.78 | 60712 | 31263.84 | 2.92% | 0.00 |
| 2025-07-23 | 51.41 | 51.05 | -0.64 | -1.24% | 50.96 | 51.57 | 58514 | 29933.50 | 2.81% | 0.00 |
| 2025-07-22 | 51.59 | 51.69 | 0.09 | 0.17% | 51.27 | 52.38 | 72470 | 37525.77 | 3.48% | 0.00 |
| 2025-07-21 | 51.79 | 51.60 | -0.40 | -0.77% | 51.39 | 51.88 | 62597 | 32274.12 | 3.01% | 0.00 |
| 2025-07-18 | 51.70 | 52.00 | 0.23 | 0.44% | 51.40 | 52.34 | 78439 | 40748.11 | 3.77% | 2.00 |
| 2025-07-17 | 51.06 | 51.77 | 0.84 | 1.65% | 50.83 | 51.96 | 52909 | 27223.49 | 2.54% | 0.00 |
| 2025-07-16 | 51.02 | 50.93 | -0.13 | -0.25% | 50.71 | 51.43 | 35043 | 17884.79 | 1.68% | 2.00 |
| 2025-07-15 | 51.70 | 51.06 | -0.86 | -1.66% | 50.85 | 51.97 | 47315 | 24253.04 | 2.27% | 0.00 |
| 2025-07-14 | 51.31 | 51.92 | 0.55 | 1.07% | 51.16 | 52.38 | 50707 | 26289.36 | 2.44% | 0.00 |
| 2025-07-11 | 50.89 | 51.37 | 0.44 | 0.86% | 50.72 | 51.52 | 44861 | 22975.48 | 2.16% | 0.00 |
| 2025-07-10 | 50.87 | 50.93 | -0.17 | -0.33% | 50.39 | 51.09 | 42089 | 21323.85 | 2.02% | 0.00 |
| 2025-07-09 | 51.57 | 51.10 | -0.36 | -0.70% | 50.87 | 52.00 | 53493 | 27545.60 | 2.57% | 0.00 |
| 2025-07-08 | 50.70 | 51.46 | 0.60 | 1.18% | 50.68 | 51.64 | 48277 | 24731.47 | 2.32% | 0.00 |
| 2025-07-07 | 51.00 | 50.86 | -0.17 | -0.33% | 50.62 | 51.14 | 33586 | 17081.34 | 1.61% | 0.00 |
| 2025-07-04 | 51.12 | 51.03 | -0.43 | -0.84% | 50.64 | 51.56 | 54835 | 28006.39 | 2.64% | 0.00 |
| 2025-07-03 | 51.43 | 51.46 | 0.16 | 0.31% | 51.36 | 52.59 | 57200 | 29649.77 | 2.75% | 0.00 |
| 2025-07-02 | 52.19 | 51.30 | -1.30 | -2.47% | 51.11 | 52.20 | 69171 | 35672.16 | 3.32% | 0.00 |
| 2025-07-01 | 53.13 | 52.60 | -0.70 | -1.31% | 52.15 | 53.29 | 97907 | 51523.63 | 4.70% | 2.00 |
深证大盘股票行情在线 K线走势图
雷电微力(301050)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
