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
2024-12-31 24.86 24.99 23.35 23.38 18.6M
2024-12-30 24.54 25.56 23.83 25.10 26.9M
2024-12-27 24.46 25.00 24.10 24.54 29.9M
2024-12-26 22.26 24.46 22.21 24.46 14.2M
2024-12-25 23.13 23.32 22.24 22.24 13.4M
2024-12-24 23.33 23.88 22.50 23.48 15.1M
2024-12-23 24.76 25.38 23.45 23.47 16.9M
2024-12-20 25.12 25.58 24.58 24.91 24.3M
2024-12-19 23.50 25.21 23.50 25.15 26.0M
2024-12-18 24.52 24.80 23.12 24.30 17.8M
2024-12-17 25.19 25.52 24.28 24.86 28.0M
2024-12-16 23.93 25.00 23.93 24.62 24.8M
2024-12-13 24.03 24.48 23.74 23.79 14.7M
2024-12-12 23.45 25.17 23.37 24.24 25.2M
2024-12-11 22.95 23.48 22.81 23.48 10.5M
2024-12-10 23.45 23.60 22.93 23.00 9.8M
2024-12-09 23.15 23.25 22.60 22.92 7.8M
2024-12-06 23.23 23.38 22.90 23.26 8.1M
2024-12-05 22.76 23.25 22.65 23.23 7.7M
2024-12-04 23.49 23.58 22.70 22.83 9.5M
2024-12-03 23.67 23.86 23.15 23.46 10.3M
2024-12-02 23.30 23.80 23.21 23.68 11.7M
2024-11-29 23.30 23.58 22.81 23.39 12.1M
2024-11-28 22.98 23.88 22.90 23.38 14.7M
2024-11-27 22.70 23.07 21.88 23.05 11.0M
2024-11-26 22.68 23.42 22.68 22.84 9.8M
2024-11-25 22.81 22.98 22.07 22.68 12.1M
2024-11-22 23.69 24.38 22.89 23.08 19.6M
2024-11-21 23.55 23.86 23.21 23.72 11.2M
2024-11-20 23.43 23.75 23.20 23.71 14.3M
2024-11-19 22.30 23.70 22.30 23.45 17.4M
2024-11-18 24.12 24.15 22.00 22.39 19.2M
2024-11-15 25.05 25.66 24.05 24.14 17.9M
2024-11-14 25.91 26.78 25.31 25.52 22.6M
2024-11-13 26.31 26.31 25.12 25.89 18.2M
2024-11-12 27.31 27.32 26.08 26.39 27.0M
2024-11-11 26.13 27.50 26.00 27.30 48.1M
2024-11-08 26.79 27.69 26.08 26.18 59.9M
2024-11-07 24.03 26.52 23.66 26.52 32.1M
2024-11-06 24.40 25.04 23.83 24.11 27.4M
2024-11-05 23.97 24.87 23.60 24.66 25.2M
2024-11-04 23.10 24.77 23.05 24.17 21.4M
2024-11-01 25.80 26.15 23.80 23.80 42.0M
2024-10-31 25.08 27.50 24.50 26.44 54.7M
2024-10-30 24.00 26.44 23.78 25.44 49.9M
2024-10-29 25.15 25.15 24.04 24.04 35.8M
2024-10-28 23.78 25.68 23.60 25.40 49.5M
2024-10-25 24.22 24.85 23.82 24.37 42.0M
2024-10-24 23.00 25.50 22.39 24.92 64.0M
2024-10-23 23.72 26.02 23.34 24.34 82.3M
2024-10-22 23.65 23.65 23.05 23.65 19.8M
2024-10-21 21.25 21.91 20.75 21.50 35.6M
2024-10-18 20.71 21.64 20.50 21.17 45.5M
2024-10-17 19.30 21.15 19.30 20.70 46.7M
2024-10-16 19.10 19.53 19.00 19.23 13.1M
2024-10-15 19.26 20.57 19.06 19.73 22.4M
2024-10-14 18.60 19.42 18.34 19.41 15.4M
2024-10-11 19.60 19.67 18.20 18.60 15.7M
2024-10-10 20.08 20.65 19.12 19.71 22.5M
2024-10-09 22.34 22.34 20.62 20.62 26.5M
2024-10-08 23.28 23.28 20.53 22.91 43.9M
2024-09-30 20.35 21.23 19.57 21.16 35.5M
2024-09-27 18.54 19.68 18.27 19.32 28.5M
2024-09-26 17.95 18.28 17.70 18.25 16.7M
2024-09-25 17.61 18.47 17.61 17.94 20.5M
2024-09-24 17.12 17.62 16.65 17.61 17.3M
2024-09-23 17.51 17.58 16.97 17.05 16.0M
2024-09-20 18.03 18.15 17.84 17.86 5.4M
2024-09-19 17.89 18.18 17.60 18.02 6.7M
2024-09-18 17.70 18.04 17.42 17.80 5.5M
2024-09-13 18.02 18.38 17.69 17.70 7.1M
2024-09-12 18.68 18.96 18.20 18.20 8.1M
2024-09-11 18.69 19.13 18.27 18.68 10.9M
2024-09-10 18.33 18.92 17.86 18.81 11.1M
2024-09-09 18.33 18.48 18.00 18.18 7.7M
2024-09-06 19.50 19.51 18.52 18.54 13.5M
2024-09-05 19.77 19.89 19.52 19.73 14.6M
2024-09-04 19.50 20.68 19.40 20.06 23.2M
2024-09-03 19.22 19.50 18.92 19.50 11.4M
2024-09-02 19.76 19.86 19.15 19.21 12.9M
2024-08-30 19.11 19.88 19.11 19.51 18.2M
2024-08-29 18.76 19.14 18.34 19.00 10.9M
2024-08-28 18.78 19.49 18.24 19.09 12.1M
2024-08-27 19.60 19.60 18.79 18.87 13.5M
2024-08-26 19.23 20.25 19.23 19.77 19.1M
2024-08-23 18.71 19.96 18.71 19.63 22.3M
2024-08-22 19.07 19.80 18.70 18.70 16.1M
2024-08-21 18.11 19.35 17.91 19.01 15.2M
2024-08-20 18.65 18.79 18.30 18.43 9.7M
2024-08-19 18.85 19.36 18.63 19.03 13.7M
2024-08-16 18.35 20.00 18.32 18.85 18.1M
2024-08-15 18.04 18.58 17.82 18.40 8.9M
2024-08-14 18.04 18.26 17.78 18.16 7.8M
2024-08-13 17.75 17.84 17.55 17.83 4.6M
2024-08-12 17.82 17.99 17.56 17.70 6.0M
2024-08-09 18.45 18.62 18.02 18.04 6.6M
2024-08-08 18.58 18.88 18.23 18.31 10.7M
2024-08-07 18.44 19.30 18.44 18.92 15.7M
2024-08-06 18.61 18.68 18.06 18.45 8.3M
2024-08-05 18.63 19.07 18.18 18.18 11.2M
2024-08-02 19.39 19.79 19.02 19.08 13.9M
2024-08-01 20.26 20.57 19.60 19.65 23.0M
2024-07-31 18.52 19.93 18.51 19.93 16.6M
2024-07-30 17.95 18.20 17.78 18.12 5.4M
2024-07-29 17.85 18.27 17.69 18.05 5.9M
2024-07-26 17.60 17.94 17.55 17.84 5.6M
2024-07-25 17.50 17.82 17.20 17.55 7.5M
2024-07-24 18.00 18.40 17.72 17.82 7.0M
2024-07-23 18.87 18.90 18.00 18.02 7.5M
2024-07-22 18.24 18.70 18.08 18.61 8.2M
2024-07-19 17.95 18.52 17.80 18.27 8.3M
2024-07-18 18.12 18.16 17.42 18.03 11.4M
2024-07-17 19.10 19.20 18.48 18.49 9.6M
2024-07-16 19.17 19.33 18.61 19.30 9.9M
2024-07-15 20.11 20.11 18.70 19.06 13.5M
2024-07-12 20.59 20.69 20.06 20.14 9.8M
2024-07-11 20.33 20.82 20.13 20.76 13.9M
2024-07-10 20.50 20.92 20.40 20.49 8.7M
2024-07-09 19.88 20.79 19.70 20.71 11.7M
2024-07-08 20.92 20.92 20.00 20.02 8.5M
2024-07-05 20.58 21.04 20.01 20.97 10.4M
2024-07-04 21.49 21.60 20.60 20.66 10.7M
2024-07-03 21.68 21.90 21.21 21.33 9.7M
2024-07-02 22.53 22.54 21.78 21.95 15.5M
2024-07-01 21.67 23.28 21.67 22.55 24.4M
2024-06-28 21.19 22.08 21.17 21.67 15.8M
2024-06-27 21.96 22.81 21.52 21.52 17.5M
2024-06-26 22.37 22.50 21.05 22.14 23.0M
2024-06-25 22.16 23.49 22.15 22.34 24.4M
2024-06-24 23.46 23.65 21.78 21.87 23.2M
2024-06-21 23.42 24.07 22.97 23.53 27.3M
2024-06-20 24.29 25.54 24.10 24.60 39.2M
2024-06-19 25.00 25.34 24.37 24.48 49.6M
2024-06-18 22.03 24.29 22.03 24.29 35.7M
2024-06-17 21.91 22.46 21.91 22.08 12.4M
2024-06-14 21.01 22.80 20.85 22.30 23.2M
2024-06-13 21.33 21.62 21.10 21.11 9.6M
2024-06-12 20.88 21.56 20.81 21.42 12.0M
2024-06-11 20.20 20.81 19.88 20.75 9.2M
2024-06-07 21.36 21.65 20.38 20.57 14.6M
2024-06-06 22.80 22.95 21.25 21.40 18.1M
2024-06-05 23.07 23.28 22.51 22.53 20.4M
2024-06-04 22.02 24.35 21.80 23.79 32.4M
2024-06-03 22.10 22.92 22.10 22.45 14.6M
2024-05-31 21.74 23.60 21.23 22.38 21.4M
2024-05-30 22.48 22.48 21.57 21.71 13.0M
2024-05-29 22.22 23.45 22.22 22.70 14.9M
2024-05-28 23.69 23.83 21.88 22.50 22.2M
2024-05-27 24.56 24.70 23.14 24.08 35.0M
2024-05-24 23.16 24.38 22.79 24.28 32.4M
2024-05-23 23.90 23.99 22.87 22.97 10.8M
2024-05-22 23.53 23.67 23.23 23.48 8.3M
2024-05-21 23.90 23.99 23.45 23.62 10.9M
2024-05-20 23.47 24.16 23.14 24.01 17.3M
2024-05-17 22.90 24.19 22.79 23.78 19.2M
2024-05-16 23.03 23.50 22.91 23.03 13.3M
2024-05-15 22.89 23.30 22.66 22.69 9.6M
2024-05-14 22.21 23.29 22.21 22.99 16.3M
2024-05-13 22.85 22.90 22.00 22.12 10.7M
2024-05-10 24.25 24.25 22.89 22.97 16.4M
2024-05-09 24.32 24.40 24.02 24.11 10.3M
2024-05-08 24.71 24.85 24.04 24.12 11.7M
2024-05-07 25.00 25.28 24.58 24.89 15.3M
2024-05-06 25.27 25.38 24.80 24.95 14.2M
2024-04-30 25.26 25.58 24.58 24.96 20.7M
2024-04-29 24.95 25.55 24.94 25.21 25.3M
2024-04-26 24.38 25.36 23.96 24.94 32.9M
2024-04-25 23.88 24.48 23.76 23.94 28.2M
2024-04-24 21.80 23.76 21.63 23.76 16.8M
2024-04-23 21.42 22.19 21.42 21.60 11.3M
2024-04-22 22.00 22.18 21.17 21.83 11.9M
2024-04-19 23.02 23.38 22.36 22.68 13.6M
2024-04-18 22.46 23.80 22.21 23.15 19.4M
2024-04-17 21.13 22.98 21.13 22.85 21.3M
2024-04-16 23.00 23.38 20.89 20.92 22.7M
2024-04-15 24.29 24.96 22.48 23.21 25.6M
2024-04-12 24.64 25.55 24.56 24.97 25.3M
2024-04-11 24.51 25.10 24.34 24.41 14.3M
2024-04-10 25.51 25.57 24.23 24.48 15.8M
2024-04-09 26.01 26.29 25.11 25.65 18.9M
2024-04-08 25.96 26.68 25.80 26.22 18.6M
2024-04-03 27.41 27.57 25.91 25.99 22.1M
2024-04-02 28.95 29.15 27.00 27.38 34.4M
2024-04-01 28.83 29.67 28.59 29.20 26.6M
2024-03-29 28.63 29.87 28.30 29.16 35.0M
2024-03-28 28.90 29.95 28.22 28.70 39.6M
2024-03-27 29.70 30.30 28.27 28.60 31.1M
2024-03-26 31.12 32.66 28.80 29.70 44.4M
2024-03-25 31.50 33.13 31.13 32.00 33.5M
2024-03-22 33.43 34.45 31.94 32.08 48.9M
2024-03-21 33.04 36.88 33.01 34.17 69.2M
2024-03-20 33.36 35.18 33.12 33.70 51.5M
2024-03-19 34.49 34.86 33.20 34.15 52.9M
2024-03-18 33.30 35.30 33.30 35.20 69.1M
2024-03-15 33.06 36.14 32.50 35.02 94.4M
2024-03-14 33.78 35.78 31.51 32.85 71.7M
2024-03-13 34.43 34.43 33.71 34.43 63.4M
2024-03-12 31.30 31.30 31.30 31.30 2.4M
2024-03-11 28.45 28.45 28.45 28.45 2.8M
2024-03-08 25.86 25.86 25.86 25.86 12.4M
2024-03-07 25.50 25.50 23.50 23.51 35.7M
2024-03-06 23.14 25.85 23.12 25.15 48.5M
2024-03-05 23.89 24.68 23.32 23.50 24.0M
2024-03-04 24.40 25.55 23.45 24.52 31.2M
2024-03-01 24.15 25.25 23.80 24.80 33.7M
2024-02-29 22.34 24.66 22.33 24.40 33.8M
2024-02-28 24.64 25.81 23.00 23.50 49.7M
2024-02-27 21.30 24.19 21.30 24.19 25.9M
2024-02-26 21.70 23.48 21.16 21.99 38.8M
2024-02-23 20.10 21.78 19.72 21.78 18.7M
2024-02-22 19.60 20.18 19.18 19.80 22.5M
2024-02-21 18.32 20.68 18.17 19.30 27.3M
2024-02-20 18.19 19.63 17.56 18.88 24.9M
2024-02-19 17.35 18.29 16.93 18.29 17.2M
2024-02-08 15.44 16.65 15.44 16.63 14.9M
2024-02-07 16.44 16.96 15.35 15.61 18.2M
2024-02-06 16.14 17.31 14.96 16.51 19.7M
2024-02-05 17.94 18.30 16.60 16.62 15.5M
2024-02-02 18.19 18.83 16.86 17.95 19.5M
2024-02-01 16.65 18.49 16.18 18.49 12.0M
2024-01-31 17.78 17.96 16.68 16.81 11.9M
2024-01-30 19.02 19.35 18.02 18.06 10.0M
2024-01-29 20.50 20.67 19.06 19.16 16.8M
2024-01-26 20.98 21.82 20.66 20.68 29.4M
2024-01-25 18.90 20.82 18.85 20.82 10.6M
2024-01-24 19.12 19.30 18.13 18.93 10.5M
2024-01-23 18.60 19.68 18.33 19.12 12.3M
2024-01-22 18.88 19.67 18.22 18.48 14.0M
2024-01-19 20.03 21.45 19.96 20.11 13.8M
2024-01-18 19.50 19.95 19.16 19.89 7.2M
2024-01-17 20.04 20.19 19.50 19.50 3.4M
2024-01-16 20.42 20.44 19.80 20.10 4.6M
2024-01-15 20.40 20.61 20.13 20.27 3.6M
2024-01-12 20.62 20.80 20.44 20.51 3.2M
2024-01-11 20.10 20.79 20.08 20.71 5.1M
2024-01-10 20.47 20.50 20.03 20.13 3.8M
2024-01-09 20.48 21.00 20.35 20.59 4.3M
2024-01-08 21.27 21.27 20.47 20.47 4.2M
2024-01-05 21.88 21.90 20.88 21.02 6.6M
2024-01-04 22.24 22.24 21.77 21.96 4.0M
2024-01-03 22.40 22.50 21.85 22.24 4.8M
2024-01-02 22.88 23.00 22.53 22.53 4.6M