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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.80 23.18 22.50 22.92 7.2M
2023-12-28 21.94 22.87 21.75 22.60 7.9M
2023-12-27 21.72 22.21 21.72 22.06 5.6M
2023-12-26 22.54 22.54 21.54 21.73 6.4M
2023-12-25 22.36 22.68 22.08 22.43 4.1M
2023-12-22 23.00 23.19 22.19 22.26 6.5M
2023-12-21 22.80 23.48 22.36 23.11 7.0M
2023-12-20 23.65 23.66 22.90 22.95 4.9M
2023-12-19 23.50 23.65 23.05 23.42 5.6M
2023-12-18 23.70 23.96 23.42 23.50 5.8M
2023-12-15 24.35 24.60 23.71 23.88 7.1M
2023-12-14 24.73 25.10 24.25 24.33 7.5M
2023-12-13 24.97 25.10 24.70 24.71 7.2M
2023-12-12 25.25 25.25 24.62 24.95 10.5M
2023-12-11 25.15 25.31 24.60 25.29 14.8M
2023-12-08 24.10 26.20 24.10 25.63 24.7M
2023-12-07 23.65 24.50 23.60 24.24 9.6M
2023-12-06 23.99 24.24 23.62 23.69 7.2M
2023-12-05 25.40 25.40 24.07 24.07 10.2M
2023-12-04 25.42 25.76 25.19 25.25 11.2M
2023-12-01 24.63 25.60 24.28 25.39 16.5M
2023-11-30 24.51 24.67 24.01 24.44 7.1M
2023-11-29 24.70 24.92 24.45 24.51 6.3M
2023-11-28 24.90 24.99 24.41 24.70 7.9M
2023-11-27 24.22 25.30 24.22 25.03 11.1M
2023-11-24 25.30 25.34 24.39 24.47 8.3M
2023-11-23 25.10 25.38 24.61 25.23 10.2M
2023-11-22 26.26 26.35 25.00 25.01 20.3M
2023-11-21 27.28 27.48 26.48 26.51 13.4M
2023-11-20 27.60 27.64 27.02 27.28 11.1M
2023-11-17 27.21 27.78 26.83 27.61 14.1M
2023-11-16 27.70 27.77 27.20 27.27 13.0M
2023-11-15 27.66 28.28 27.27 27.96 22.1M
2023-11-14 27.09 27.80 26.92 27.53 16.7M
2023-11-13 27.74 28.15 26.55 26.91 24.4M
2023-11-10 27.80 28.03 27.43 27.94 14.2M
2023-11-09 28.04 28.45 27.51 28.07 30.9M
2023-11-08 26.74 28.60 26.36 28.30 43.5M
2023-11-07 26.06 28.38 25.74 27.54 39.4M
2023-11-06 24.52 26.31 24.49 25.96 27.4M
2023-11-03 24.01 24.79 23.79 24.52 15.9M
2023-11-02 23.96 25.45 23.96 24.52 17.9M
2023-11-01 24.20 24.67 23.81 23.93 11.3M
2023-10-31 24.81 25.09 24.01 24.20 14.5M
2023-10-30 23.91 24.82 23.68 24.72 16.4M
2023-10-27 25.39 25.66 24.66 24.96 17.6M
2023-10-26 25.79 26.20 25.18 25.65 22.0M
2023-10-25 25.54 26.46 25.08 26.08 32.5M
2023-10-24 23.30 25.30 23.16 25.30 13.7M
2023-10-23 23.88 24.33 22.84 23.00 18.1M
2023-10-20 25.44 25.70 24.01 24.12 20.3M
2023-10-19 25.50 26.52 25.40 25.46 21.5M
2023-10-18 27.40 27.65 25.78 26.06 25.9M
2023-10-17 29.50 29.50 27.19 27.51 30.4M
2023-10-16 31.20 31.50 29.77 29.80 28.3M
2023-10-13 31.10 32.14 30.01 31.98 35.9M
2023-10-12 30.92 32.64 30.56 31.98 45.0M
2023-10-11 30.80 31.30 30.01 30.92 44.1M
2023-10-10 29.30 32.24 28.60 31.75 58.8M
2023-10-09 28.46 30.49 28.30 29.31 47.8M
2023-09-28 27.18 29.00 26.69 29.00 44.0M
2023-09-27 27.50 27.97 26.68 27.01 32.1M
2023-09-26 27.77 28.97 26.82 28.14 41.8M
2023-09-25 28.00 30.70 27.90 28.68 58.4M
2023-09-22 26.55 29.12 25.90 28.31 54.3M
2023-09-21 26.48 27.04 26.00 26.55 33.1M
2023-09-20 25.26 27.85 25.01 27.10 47.0M
2023-09-19 25.50 26.49 25.48 25.84 33.1M
2023-09-18 27.33 27.40 26.06 26.06 51.8M
2023-09-15 26.42 29.98 26.42 28.95 67.9M
2023-09-14 27.22 29.34 27.00 27.29 65.1M
2023-09-13 27.38 29.97 26.00 28.18 87.7M
2023-09-12 25.61 27.38 25.61 27.38 30.9M
2023-09-11 22.42 24.89 22.35 24.89 38.9M
2023-09-08 22.35 23.21 22.06 22.63 17.9M
2023-09-07 24.16 24.16 22.78 22.85 25.8M
2023-09-06 24.30 24.99 24.16 24.44 33.6M
2023-09-05 23.98 25.86 23.30 25.03 46.6M
2023-09-04 24.49 24.73 23.88 24.19 37.4M
2023-09-01 23.44 23.73 23.04 23.73 26.4M
2023-08-31 23.32 23.65 22.97 23.37 25.2M
2023-08-30 23.03 23.88 22.77 23.60 37.7M
2023-08-29 22.00 23.41 21.35 22.95 35.9M
2023-08-28 22.55 22.72 21.00 22.09 34.0M
2023-08-25 22.34 23.36 21.76 21.76 40.2M
2023-08-24 23.00 24.86 22.45 24.18 61.0M
2023-08-23 23.00 23.12 22.13 22.60 22.2M
2023-08-22 23.02 23.47 22.40 23.40 35.6M
2023-08-21 21.80 23.84 21.78 23.02 43.5M
2023-08-18 22.69 22.71 21.65 21.67 16.0M
2023-08-17 22.03 22.99 22.02 22.67 17.2M
2023-08-16 22.51 22.90 21.98 22.10 15.5M
2023-08-15 24.00 24.03 22.41 22.74 25.0M
2023-08-14 21.86 24.36 21.71 23.39 32.7M
2023-08-11 22.31 23.18 22.07 22.31 28.1M
2023-08-10 23.55 23.85 22.31 22.31 42.9M
2023-08-09 26.41 26.60 24.72 24.79 53.2M
2023-08-08 24.90 27.39 24.65 27.39 65.0M
2023-08-07 25.29 25.85 24.64 24.90 34.7M
2023-08-04 23.96 25.03 23.67 24.79 24.3M
2023-08-03 23.89 24.49 23.60 23.92 11.5M
2023-08-02 23.71 24.38 23.63 24.24 14.5M
2023-08-01 24.20 24.40 23.37 24.01 19.3M
2023-07-31 23.40 24.18 23.25 23.96 10.6M
2023-07-28 24.30 24.68 23.64 23.70 12.1M
2023-07-27 24.54 24.86 24.14 24.22 10.0M
2023-07-26 25.41 25.50 24.53 24.67 12.9M
2023-07-25 25.80 26.07 24.91 25.39 19.1M
2023-07-24 24.80 26.12 24.60 25.52 21.3M
2023-07-21 24.83 25.14 24.38 24.73 10.8M
2023-07-20 25.37 25.53 24.70 24.99 12.1M
2023-07-19 26.17 26.44 25.26 25.36 14.6M
2023-07-18 26.85 26.93 25.70 26.15 14.2M
2023-07-17 27.06 27.72 26.09 26.62 22.8M
2023-07-14 27.16 28.61 26.70 27.20 29.5M
2023-07-13 26.00 27.42 25.71 27.00 30.2M
2023-07-12 28.01 28.34 25.81 25.84 33.2M
2023-07-11 28.02 28.81 27.31 28.46 33.8M
2023-07-10 30.30 30.49 28.74 28.74 32.2M
2023-07-07 31.43 34.32 30.56 31.93 51.9M
2023-07-06 30.95 32.56 29.59 31.20 34.9M
2023-07-05 33.08 34.35 30.75 32.00 45.6M
2023-07-04 31.30 35.07 31.25 33.75 46.9M
2023-07-03 31.36 32.68 30.28 31.88 31.0M
2023-06-30 30.48 32.56 29.66 31.31 33.7M
2023-06-29 28.60 30.97 28.10 30.58 36.6M
2023-06-28 28.92 29.07 27.14 28.15 24.5M
2023-06-27 29.90 29.94 27.64 29.82 28.7M
2023-06-26 32.80 32.82 30.71 30.71 19.8M
2023-06-21 33.93 35.37 32.49 34.12 27.8M
2023-06-20 35.00 36.25 32.72 33.93 35.4M
2023-06-19 36.00 36.75 34.49 35.69 46.5M
2023-06-16 33.50 38.36 33.00 37.49 54.8M
2023-06-15 32.80 35.97 32.80 34.87 43.9M
2023-06-14 30.60 33.37 30.55 32.70 39.1M
2023-06-13 31.79 32.88 30.85 31.44 36.3M
2023-06-12 30.10 33.72 29.61 32.45 56.3M
2023-06-09 31.67 31.98 29.72 30.85 51.2M
2023-06-08 31.58 32.09 30.15 30.62 70.2M
2023-06-07 27.81 29.17 27.35 29.17 30.1M
2023-06-06 26.00 26.52 25.00 26.52 27.5M
2023-06-05 24.11 24.11 21.92 24.11 42.1M
2023-06-02 21.92 21.92 21.92 21.92 4.2M
2023-06-01 18.88 19.93 18.88 19.93 19.3M
2023-05-31 18.01 19.09 17.34 18.12 44.5M
2023-05-30 15.82 17.35 15.70 17.35 26.2M
2023-05-29 15.60 15.98 15.45 15.77 10.6M
2023-05-26 15.06 15.78 15.06 15.55 10.3M
2023-05-25 15.04 15.45 14.84 15.26 9.0M
2023-05-24 14.63 15.34 14.60 15.18 10.7M
2023-05-23 14.92 15.08 14.64 14.70 5.0M
2023-05-22 14.95 15.01 14.64 14.91 5.5M
2023-05-19 14.78 15.08 14.68 15.05 9.0M
2023-05-18 14.35 15.49 14.35 15.11 14.2M
2023-05-17 13.86 14.35 13.82 14.35 6.8M
2023-05-16 13.97 14.03 13.79 13.89 5.1M
2023-05-15 13.80 14.07 13.69 14.07 5.2M
2023-05-12 13.98 14.12 13.81 13.84 4.9M
2023-05-11 14.27 14.42 13.94 13.96 6.8M
2023-05-10 14.31 14.62 14.10 14.37 5.5M
2023-05-09 14.60 14.66 14.24 14.32 8.0M
2023-05-08 14.72 15.10 14.63 14.65 7.9M
2023-05-05 15.55 15.60 14.58 14.65 12.1M
2023-05-04 16.49 16.63 15.40 15.67 13.7M
2023-04-28 15.44 16.62 15.37 16.41 14.9M
2023-04-27 17.31 17.32 16.09 16.09 19.6M
2023-04-26 17.16 18.48 17.08 17.88 21.4M
2023-04-25 17.50 17.85 16.76 17.25 17.6M
2023-04-24 16.98 17.85 16.88 17.50 15.8M
2023-04-21 17.80 18.10 17.06 17.10 16.7M
2023-04-20 17.20 17.95 17.08 17.75 18.9M
2023-04-19 16.43 17.57 16.43 17.12 18.8M
2023-04-18 16.72 16.76 15.80 16.59 20.4M
2023-04-17 17.29 17.39 16.79 17.29 10.1M
2023-04-14 17.46 17.65 16.91 17.40 12.8M
2023-04-13 18.22 18.24 17.41 17.50 18.3M
2023-04-12 18.09 18.58 17.77 18.42 14.8M
2023-04-11 18.49 18.68 17.99 18.38 16.6M
2023-04-10 18.80 19.30 18.20 18.80 26.2M
2023-04-07 19.44 19.44 18.63 18.80 30.3M
2023-04-06 17.50 19.79 17.35 19.58 45.0M
2023-04-04 17.89 18.35 17.55 17.99 25.6M
2023-04-03 17.17 18.28 16.99 18.01 26.0M
2023-03-31 16.90 17.28 16.52 17.17 11.5M
2023-03-30 17.30 17.43 16.68 16.89 15.8M
2023-03-29 16.48 18.08 16.48 17.59 22.9M
2023-03-28 17.07 17.09 16.44 16.51 7.2M
2023-03-27 17.08 17.32 16.69 16.93 10.7M
2023-03-24 17.09 17.59 16.88 17.29 16.7M
2023-03-23 16.79 17.21 16.72 17.03 11.9M
2023-03-22 16.07 17.17 16.00 16.92 14.9M
2023-03-21 15.90 16.48 15.77 16.35 9.5M
2023-03-20 15.29 16.42 15.24 16.13 15.7M
2023-03-17 15.02 15.41 14.91 15.31 6.6M
2023-03-16 15.29 15.45 14.90 14.93 7.2M
2023-03-15 15.80 15.84 15.27 15.30 7.9M
2023-03-14 16.12 16.12 15.30 15.69 11.6M
2023-03-13 16.09 16.26 15.77 16.13 10.2M
2023-03-10 16.50 16.77 16.04 16.08 13.1M
2023-03-09 16.90 16.90 16.41 16.57 21.1M
2023-03-08 15.70 17.33 15.56 16.95 31.7M
2023-03-07 16.74 16.80 15.70 15.75 14.0M
2023-03-06 16.30 17.10 16.09 16.70 14.7M
2023-03-03 16.38 16.76 16.02 16.27 8.9M
2023-03-02 16.59 16.79 16.24 16.38 11.2M
2023-03-01 15.85 16.28 15.82 16.27 10.1M
2023-02-28 15.86 16.10 15.60 15.87 6.5M
2023-02-27 15.91 15.91 15.60 15.65 4.0M
2023-02-24 15.65 16.17 15.63 15.80 7.5M
2023-02-23 15.77 15.93 15.56 15.74 4.6M
2023-02-22 15.70 15.84 15.52 15.71 5.5M
2023-02-21 15.92 16.13 15.63 15.84 6.7M
2023-02-20 15.93 16.13 15.66 16.12 5.3M
2023-02-17 16.03 16.31 15.75 15.80 8.1M
2023-02-16 16.48 16.52 15.80 15.89 16.8M
2023-02-15 16.26 17.19 16.19 16.79 18.6M
2023-02-14 16.45 16.51 16.29 16.36 8.5M
2023-02-13 16.38 16.46 16.16 16.33 9.4M
2023-02-10 16.50 16.72 16.19 16.44 15.9M
2023-02-09 15.71 16.74 15.65 16.58 19.7M
2023-02-08 15.79 16.27 15.65 15.96 11.4M
2023-02-07 15.48 16.14 15.40 15.89 10.2M
2023-02-06 15.50 15.65 15.42 15.56 6.0M
2023-02-03 15.80 15.80 15.30 15.56 10.5M
2023-02-02 15.53 15.96 15.51 15.91 12.2M
2023-02-01 15.46 15.67 15.41 15.64 11.9M
2023-01-31 15.00 15.85 14.89 15.50 16.7M
2023-01-30 15.30 15.39 14.96 15.10 8.9M
2023-01-20 14.72 15.12 14.72 14.91 4.4M
2023-01-19 14.72 14.85 14.56 14.76 4.4M
2023-01-18 14.88 14.97 14.45 14.68 6.0M
2023-01-17 14.71 14.83 14.58 14.62 3.9M
2023-01-16 14.66 14.85 14.40 14.76 5.5M
2023-01-13 15.09 15.09 14.50 14.56 8.4M
2023-01-12 14.86 15.08 14.84 14.99 9.0M
2023-01-11 14.86 15.19 14.68 14.85 14.4M
2023-01-10 15.03 15.31 14.51 14.90 25.3M
2023-01-09 13.66 15.03 13.66 15.03 15.3M
2023-01-06 13.58 13.96 13.47 13.66 7.0M
2023-01-05 13.45 13.45 13.23 13.38 2.4M
2023-01-04 13.23 13.40 13.18 13.33 3.3M
2023-01-03 12.57 13.27 12.57 13.22 4.6M