铭普光磁

002902
🏛️ 中国 →
24.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.90 24.99 24.73 24.86 1,130.9K
09:35 24.87 24.88 24.66 24.66 786.2K
09:40 24.65 24.73 24.56 24.56 758.9K
09:45 24.54 24.61 24.41 24.51 1,014.1K
09:50 24.52 24.52 24.26 24.26 787.4K
09:55 24.26 24.38 24.24 24.31 531.9K
10:00 24.32 24.37 24.26 24.27 616.0K
10:05 24.27 24.39 24.18 24.39 701.6K
10:10 24.36 24.37 24.22 24.31 291.0K
10:15 24.32 24.37 24.25 24.26 242.9K
10:20 24.26 24.33 24.20 24.30 316.3K
10:25 24.30 24.34 24.24 24.26 212.6K
10:30 24.27 24.41 24.27 24.37 197.2K
10:35 24.37 24.37 24.21 24.29 239.3K
10:40 24.28 24.35 24.25 24.35 107.7K
10:45 24.33 24.41 24.33 24.36 88.8K
10:50 24.36 24.42 24.35 24.39 213.0K
10:55 24.43 24.45 24.39 24.43 139.0K
11:00 24.44 24.51 24.43 24.45 186.8K
11:05 24.46 24.46 24.36 24.40 126.4K
11:10 24.40 24.40 24.34 24.39 180.2K
11:15 24.40 24.40 24.28 24.32 118.2K
11:20 24.30 24.33 24.28 24.29 147.6K
11:25 24.29 24.31 24.27 24.27 81.1K
11:30 24.28 24.28 24.28 24.28 1.1K
13:00 24.28 24.28 24.22 24.23 181.8K
13:05 24.23 24.26 24.20 24.23 182.4K
13:10 24.25 24.37 24.25 24.37 185.4K
13:15 24.34 24.36 24.30 24.31 101.0K
13:20 24.31 24.54 24.31 24.45 346.1K
13:25 24.45 24.45 24.37 24.38 154.6K
13:30 24.37 24.38 24.30 24.31 159.6K
13:35 24.31 24.33 24.29 24.30 123.8K
13:40 24.30 24.30 24.26 24.27 113.4K
13:45 24.26 24.31 24.25 24.31 89.7K
13:50 24.33 24.33 24.22 24.26 203.1K
13:55 24.26 24.30 24.21 24.21 140.5K
14:00 24.22 24.28 24.21 24.28 126.6K
14:05 24.28 24.28 24.21 24.26 105.0K
14:10 24.24 24.26 24.18 24.18 295.4K
14:15 24.18 24.25 24.18 24.23 141.2K
14:20 24.23 24.26 24.21 24.21 141.1K
14:25 24.21 24.21 24.15 24.18 357.0K
14:30 24.19 24.20 24.11 24.11 385.3K
14:35 24.13 24.16 24.10 24.11 345.6K
14:40 24.11 24.18 24.10 24.17 344.4K
14:45 24.17 24.25 24.15 24.16 309.4K
14:50 24.17 24.18 24.13 24.14 374.0K
14:55 24.14 24.18 24.11 24.11 212.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.95 25.00 24.07 24.07 14.7M
2025-09-25 24.40 25.38 24.05 25.07 23.3M
2025-09-24 23.77 26.50 23.33 24.83 30.3M
2025-09-23 24.91 25.17 23.50 24.09 16.7M
2025-09-22 25.50 25.65 24.03 24.70 19.9M
2025-09-19 24.90 25.36 24.57 24.97 21.0M
2025-09-18 24.21 25.22 24.08 24.56 22.5M
2025-09-17 24.14 24.95 24.02 24.45 13.4M
2025-09-16 23.87 24.16 23.63 24.15 11.4M
2025-09-15 23.88 24.27 23.41 23.88 10.6M
2025-09-12 23.68 24.24 23.31 23.91 15.9M
2025-09-11 22.42 24.04 22.28 23.70 21.8M
2025-09-10 22.70 22.79 22.23 22.41 8.0M
2025-09-09 23.20 23.31 22.39 22.43 11.4M
2025-09-08 23.44 23.63 22.85 23.41 12.2M
2025-09-05 22.58 23.53 22.37 23.50 16.1M
2025-09-04 24.03 24.94 22.07 22.54 23.1M
2025-09-03 23.51 24.24 23.03 23.69 16.6M
2025-09-02 24.51 25.42 23.42 23.63 23.2M
2025-09-01 24.34 25.18 24.20 24.81 24.2M
2025-08-29 26.50 26.50 24.30 24.34 36.5M
2025-08-28 25.18 26.00 24.35 26.00 45.7M
2025-08-27 24.38 25.85 24.22 24.88 41.9M
2025-08-26 24.04 25.30 24.04 24.62 31.0M
2025-08-25 23.82 24.97 23.29 24.48 41.2M
2025-08-22 23.18 23.90 23.04 23.39 21.4M
2025-08-21 23.51 23.87 22.93 23.26 19.3M
2025-08-20 23.51 23.98 23.04 23.68 26.1M
2025-08-19 22.80 23.74 22.80 23.40 34.1M
2025-08-18 22.15 23.00 22.14 22.73 28.7M
2025-08-15 21.92 22.30 21.83 21.98 12.9M
2025-08-14 22.67 22.73 21.92 21.92 19.0M
2025-08-13 21.98 23.37 21.91 22.83 31.5M
2025-08-12 22.08 22.19 21.80 22.05 10.4M
2025-08-11 21.87 22.50 21.79 22.17 15.9M
2025-08-08 22.11 22.11 21.60 21.68 15.0M
2025-08-07 22.04 22.69 21.80 22.33 24.8M
2025-08-06 22.20 22.41 21.97 22.13 20.7M
2025-08-05 22.76 22.95 22.18 22.43 29.9M
2025-08-04 22.01 23.60 21.78 23.00 52.2M
2025-08-01 21.10 23.31 20.80 22.70 30.7M
2025-07-31 21.15 21.78 21.04 21.19 19.5M
2025-07-30 21.22 21.72 20.94 21.15 11.2M
2025-07-29 21.01 21.40 20.93 21.37 17.0M
2025-07-28 20.60 21.46 20.47 21.08 17.9M
2025-07-25 20.60 20.60 20.24 20.47 9.4M
2025-07-24 20.60 20.84 20.45 20.60 10.5M
2025-07-23 20.60 21.06 20.35 20.71 11.9M
2025-07-22 20.97 21.68 20.79 20.94 20.1M
2025-07-21 21.20 21.21 20.70 20.94 13.2M
2025-07-18 21.50 21.68 21.10 21.20 18.1M
2025-07-17 20.70 21.78 20.45 21.41 28.1M
2025-07-16 20.59 21.40 20.25 20.81 24.8M
2025-07-15 20.12 21.44 20.12 20.54 24.0M
2025-07-14 20.30 20.80 20.04 20.39 17.2M
2025-07-11 20.47 20.64 20.02 20.30 34.4M
2025-07-10 19.84 21.82 19.84 21.09 52.8M
2025-07-09 20.00 20.22 19.77 19.84 7.9M
2025-07-08 19.60 20.14 19.47 20.09 10.1M
2025-07-07 19.50 19.69 19.32 19.60 6.7M
2025-07-04 20.54 20.54 19.52 19.61 15.5M
2025-07-03 20.20 20.57 20.19 20.51 7.7M
2025-07-02 20.87 20.87 20.30 20.30 10.9M
2025-07-01 21.26 21.26 20.75 21.04 16.0M
2025-06-30 20.54 21.56 20.41 21.24 24.6M
2025-06-27 20.50 20.80 20.01 20.53 15.0M
2025-06-26 20.56 20.83 20.32 20.41 14.6M
2025-06-25 20.83 20.93 20.29 20.72 19.8M
2025-06-24 20.26 21.05 20.21 20.83 25.9M
2025-06-23 19.90 20.32 19.70 20.22 15.2M
2025-06-20 19.90 20.63 19.66 20.38 21.7M
2025-06-19 20.00 20.49 19.91 19.98 17.3M
2025-06-18 19.79 20.57 19.48 20.17 19.7M
2025-06-17 20.26 20.29 19.70 19.84 14.8M
2025-06-16 19.88 20.54 19.70 20.24 21.6M
2025-06-13 20.32 21.06 19.73 19.93 35.7M
2025-06-12 18.71 20.69 18.67 20.69 21.4M
2025-06-11 18.91 19.08 18.80 18.81 5.3M
2025-06-10 19.31 19.37 18.76 18.99 7.8M
2025-06-09 19.10 19.38 18.96 19.30 8.0M
2025-06-06 19.07 19.29 18.93 19.11 10.6M
2025-06-05 18.51 19.10 18.24 19.07 14.4M
2025-06-04 17.88 19.09 17.88 18.63 14.5M
2025-06-03 17.79 18.08 17.70 17.87 3.2M
2025-05-30 18.41 18.41 17.78 17.85 5.8M
2025-05-29 18.16 18.45 18.05 18.42 6.6M
2025-05-28 18.08 18.23 17.96 18.17 3.9M
2025-05-27 17.94 18.09 17.80 18.07 3.7M
2025-05-26 17.68 18.06 17.38 18.04 5.6M
2025-05-23 18.50 18.50 17.66 17.66 8.1M
2025-05-22 17.99 18.66 17.96 18.03 10.1M
2025-05-21 18.13 18.13 17.84 17.94 3.4M
2025-05-20 18.02 18.15 17.84 18.14 3.3M
2025-05-19 18.00 18.15 17.84 18.07 3.8M
2025-05-16 17.95 18.20 17.86 17.94 4.2M
2025-05-15 18.14 18.28 17.90 18.03 6.6M
2025-05-14 18.29 19.50 18.16 18.23 12.3M
2025-05-13 18.45 18.57 18.14 18.17 4.4M
2025-05-12 18.17 18.40 18.15 18.34 4.9M
2025-05-09 18.29 18.31 17.93 18.04 5.9M
2025-05-08 17.71 18.45 17.60 18.40 10.1M
2025-05-07 17.97 18.15 17.52 17.74 5.6M
2025-05-06 17.20 17.77 17.20 17.76 5.9M
2025-04-30 16.74 17.15 16.71 17.06 4.9M
2025-04-29 16.56 16.98 16.42 16.73 3.9M
2025-04-28 16.78 16.97 16.56 16.57 3.0M
2025-04-25 16.70 17.14 16.70 16.90 4.2M
2025-04-24 17.14 17.20 16.60 16.73 4.7M
2025-04-23 16.98 17.23 16.98 17.12 5.2M
2025-04-22 16.90 17.09 16.80 16.98 4.5M
2025-04-21 16.94 17.18 16.81 17.06 5.5M
2025-04-18 16.67 17.00 16.58 16.94 4.3M
2025-04-17 16.50 16.97 16.50 16.67 3.2M
2025-04-16 17.08 17.09 16.36 16.68 4.0M
2025-04-15 17.10 17.25 16.91 17.08 3.0M
2025-04-14 17.30 17.51 17.04 17.13 4.9M
2025-04-11 16.31 16.99 16.26 16.80 6.0M
2025-04-10 16.41 16.93 16.41 16.56 7.1M
2025-04-09 15.30 16.29 14.25 16.09 9.1M
2025-04-08 16.00 16.85 15.30 15.73 9.6M
2025-04-07 17.99 17.99 16.85 16.85 4.8M
2025-04-03 18.77 19.00 18.61 18.72 4.3M
2025-04-02 19.42 19.55 18.96 18.98 4.4M
2025-04-01 19.10 19.27 18.95 19.14 3.2M
2025-03-31 19.14 19.19 18.66 18.94 4.6M
2025-03-28 19.50 19.60 19.06 19.06 5.0M
2025-03-27 19.50 20.30 19.06 19.61 8.3M
2025-03-26 19.21 19.99 19.05 19.55 7.1M
2025-03-25 19.19 19.39 18.92 19.12 4.0M
2025-03-24 19.90 19.91 18.74 19.34 8.6M
2025-03-21 20.16 20.24 19.80 19.83 6.2M
2025-03-20 20.38 20.56 20.20 20.23 4.5M
2025-03-19 20.90 20.90 20.40 20.50 6.3M
2025-03-18 20.77 21.10 20.62 20.89 8.1M
2025-03-17 20.65 20.92 20.58 20.77 5.7M
2025-03-14 20.35 20.64 20.16 20.56 5.9M
2025-03-13 20.75 20.80 20.06 20.30 7.3M
2025-03-12 20.73 21.07 20.66 20.85 8.2M
2025-03-11 20.66 20.79 20.34 20.53 6.7M
2025-03-10 20.78 20.96 20.45 20.88 6.6M
2025-03-07 20.80 21.26 20.56 20.78 9.3M
2025-03-06 20.60 21.36 20.50 20.91 10.7M
2025-03-05 20.40 20.62 20.16 20.47 6.7M
2025-03-04 19.75 20.43 19.70 20.41 7.2M
2025-03-03 20.14 20.40 19.68 19.91 8.1M
2025-02-28 21.21 21.38 19.85 19.95 11.8M
2025-02-27 21.95 22.00 21.00 21.47 12.3M
2025-02-26 22.07 22.15 21.72 21.95 10.3M
2025-02-25 21.81 22.50 21.76 22.06 8.7M
2025-02-24 22.27 22.57 21.71 22.18 12.5M
2025-02-21 22.19 22.47 21.85 22.33 13.3M
2025-02-20 21.82 22.17 21.68 22.07 9.9M
2025-02-19 21.40 21.94 21.28 21.90 9.2M
2025-02-18 22.15 22.43 21.31 21.40 13.6M
2025-02-17 22.63 22.71 21.99 22.39 16.8M
2025-02-14 22.16 22.70 21.80 22.00 22.9M
2025-02-13 22.15 24.00 22.12 22.79 36.0M
2025-02-12 21.65 22.09 21.50 21.95 9.9M
2025-02-11 21.69 22.00 21.43 21.65 11.8M
2025-02-10 21.15 21.83 21.15 21.73 13.2M
2025-02-07 20.77 21.48 20.77 21.15 14.4M
2025-02-06 20.18 20.87 19.96 20.86 10.4M
2025-02-05 20.11 20.19 19.61 20.18 8.5M
2025-01-27 21.07 21.17 19.80 19.80 11.7M
2025-01-24 20.31 21.45 20.31 21.05 12.4M
2025-01-23 21.10 21.85 20.52 20.60 15.9M
2025-01-22 20.40 21.68 20.30 20.86 18.5M
2025-01-21 20.55 20.77 20.16 20.53 8.5M
2025-01-20 20.37 20.97 20.33 20.57 11.9M
2025-01-17 20.59 20.82 20.14 20.46 12.3M
2025-01-16 20.26 21.00 20.01 20.74 18.3M
2025-01-15 20.27 20.48 19.91 20.13 11.8M
2025-01-14 19.03 19.98 18.93 19.97 15.4M
2025-01-13 18.80 19.00 18.20 18.78 8.6M
2025-01-10 19.78 20.20 19.01 19.02 13.1M
2025-01-09 19.85 20.59 19.70 19.99 12.3M
2025-01-08 20.30 20.55 19.22 20.10 17.9M
2025-01-07 19.61 20.84 19.51 20.79 19.8M
2025-01-06 21.59 21.85 20.25 20.25 18.8M
2025-01-03 24.28 24.80 22.50 22.50 31.2M
2025-01-02 23.39 25.72 22.53 25.00 47.0M