微光股份

002801
🏛️ 中国 →
36.22
最后更新: 2025-09-29
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 36.94 37.09 36.75 36.81 187.6K
09:35 36.81 37.06 36.80 36.90 116.1K
09:40 36.97 37.00 36.85 36.85 116.2K
09:45 36.85 36.98 36.73 36.73 204.1K
09:50 36.73 36.73 36.62 36.62 117.5K
09:55 36.63 36.75 36.51 36.67 223.5K
10:00 36.63 36.72 36.60 36.72 79.6K
10:05 36.72 37.04 36.63 37.02 89.3K
10:10 37.02 37.07 36.92 36.99 53.8K
10:15 36.95 37.02 36.91 37.00 50.2K
10:20 36.98 37.08 36.92 37.07 58.1K
10:25 37.07 37.09 36.95 37.00 29.6K
10:30 37.00 37.02 36.92 36.92 43.6K
10:35 36.92 36.92 36.80 36.83 18.0K
10:40 36.83 36.86 36.79 36.86 34.8K
10:45 36.87 36.97 36.80 36.97 28.6K
10:50 36.94 36.97 36.89 36.95 17.7K
10:55 36.97 36.98 36.92 36.96 19.6K
11:00 36.96 37.02 36.94 36.96 16.2K
11:05 36.96 36.99 36.93 36.95 23.2K
11:10 36.95 36.99 36.90 36.99 13.9K
11:15 36.96 36.96 36.76 36.77 30.2K
11:20 36.77 36.89 36.72 36.73 40.8K
11:25 36.73 36.87 36.73 36.85 29.9K
13:00 36.83 36.98 36.77 36.79 25.0K
13:05 36.80 36.82 36.77 36.80 10.5K
13:10 36.77 36.82 36.75 36.78 19.5K
13:15 36.80 36.80 36.69 36.70 28.0K
13:20 36.72 36.74 36.67 36.67 15.3K
13:25 36.66 36.70 36.63 36.64 48.8K
13:30 36.63 36.65 36.58 36.65 82.1K
13:35 36.63 36.63 36.55 36.55 41.5K
13:40 36.53 36.57 36.48 36.51 86.8K
13:45 36.50 36.58 36.46 36.53 78.4K
13:50 36.54 36.56 36.38 36.40 104.8K
13:55 36.41 36.43 36.32 36.36 49.1K
14:00 36.35 36.40 36.34 36.39 47.5K
14:05 36.38 36.45 36.35 36.42 32.9K
14:10 36.42 36.42 36.35 36.35 38.7K
14:15 36.35 36.41 36.32 36.39 36.5K
14:20 36.39 36.44 36.36 36.36 29.9K
14:25 36.36 36.36 36.26 36.30 112.5K
14:30 36.30 36.37 36.16 36.24 94.8K
14:35 36.23 36.26 36.18 36.19 51.8K
14:40 36.22 36.33 36.19 36.33 25.2K
14:45 36.31 36.40 36.26 36.28 59.5K
14:50 36.28 36.28 36.21 36.25 49.4K
14:55 36.25 36.25 36.20 36.21 34.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 36.18 36.87 35.87 36.22 2.4M
2025-09-26 37.04 37.09 36.16 36.18 2.9M
2025-09-25 37.58 38.27 37.04 37.26 3.0M
2025-09-24 36.23 37.79 35.84 37.61 4.4M
2025-09-23 37.08 37.32 35.72 36.50 4.0M
2025-09-22 36.90 37.34 36.53 37.10 2.6M
2025-09-19 38.08 38.15 36.66 36.90 5.0M
2025-09-18 38.98 39.39 37.73 38.18 7.8M
2025-09-17 38.15 39.45 37.81 38.95 7.8M
2025-09-16 36.00 38.38 35.97 38.15 7.8M
2025-09-15 36.70 36.98 36.08 36.13 3.5M
2025-09-12 36.62 37.50 36.11 36.90 4.7M
2025-09-11 35.28 36.87 35.03 36.62 4.9M
2025-09-10 35.57 35.79 34.93 35.17 2.2M
2025-09-09 36.00 36.01 35.40 35.71 2.4M
2025-09-08 35.36 36.30 35.36 36.17 3.9M
2025-09-05 34.39 35.39 34.33 35.36 3.1M
2025-09-04 35.03 35.67 33.75 34.31 3.8M
2025-09-03 36.52 36.93 34.91 34.91 4.2M
2025-09-02 36.27 36.69 34.96 36.52 5.5M
2025-09-01 36.80 37.04 36.15 36.40 3.4M
2025-08-29 36.82 37.48 36.53 36.75 4.2M
2025-08-28 37.09 37.34 35.36 36.80 6.0M
2025-08-27 38.06 39.17 37.04 37.10 5.7M
2025-08-26 38.68 38.68 37.80 37.95 4.7M
2025-08-25 38.70 39.48 38.00 38.67 5.5M
2025-08-22 38.59 38.91 38.26 38.53 4.5M
2025-08-21 40.19 40.39 38.46 38.62 7.3M
2025-08-20 39.20 40.60 38.78 40.18 8.6M
2025-08-19 39.60 39.80 38.00 38.58 7.1M
2025-08-18 38.00 39.50 37.80 38.94 11.9M
2025-08-15 35.88 37.20 35.85 37.13 6.5M
2025-08-14 36.70 36.75 35.47 36.12 5.3M
2025-08-13 35.50 37.38 35.27 36.76 8.1M
2025-08-12 35.83 35.95 35.20 35.52 3.9M
2025-08-11 35.40 35.94 35.30 35.71 3.3M
2025-08-08 35.38 35.65 35.20 35.38 3.1M
2025-08-07 36.29 36.38 35.60 35.65 4.9M
2025-08-06 35.71 36.98 35.05 36.44 8.7M
2025-08-05 34.48 36.05 34.40 35.72 9.9M
2025-08-04 33.10 34.29 32.98 34.28 4.8M
2025-08-01 33.04 33.55 33.03 33.22 2.4M
2025-07-31 33.10 33.92 33.00 33.13 3.8M
2025-07-30 33.64 33.98 33.17 33.36 3.2M
2025-07-29 33.80 33.83 33.27 33.61 3.2M
2025-07-28 33.90 34.19 33.64 33.84 2.7M
2025-07-25 33.88 34.52 33.53 33.84 3.4M
2025-07-24 33.71 34.42 33.71 34.05 3.7M
2025-07-23 33.98 34.23 33.60 33.70 3.0M
2025-07-22 34.50 34.54 33.92 34.18 4.2M
2025-07-21 33.88 34.90 33.88 34.55 5.7M
2025-07-18 34.30 34.50 33.75 33.82 4.1M
2025-07-17 34.11 34.47 33.48 34.38 5.4M
2025-07-16 33.61 34.18 33.41 33.78 4.6M
2025-07-15 34.08 34.09 33.27 33.62 4.0M
2025-07-14 33.45 34.28 33.45 34.04 6.1M
2025-07-11 33.00 33.65 32.81 33.30 3.5M
2025-07-10 33.31 33.50 32.76 33.10 4.2M
2025-07-09 34.11 34.59 33.35 33.50 5.4M
2025-07-08 33.10 34.01 33.10 33.85 4.8M
2025-07-07 33.42 33.82 32.71 33.35 5.0M
2025-07-04 34.72 34.84 33.62 33.72 6.6M
2025-07-03 35.24 35.48 33.88 34.38 11.2M
2025-07-02 37.00 37.74 35.38 35.40 19.6M
2025-07-01 32.50 35.61 32.49 35.61 8.6M
2025-06-30 31.06 32.79 31.03 32.37 6.4M
2025-06-27 30.92 31.33 30.73 31.18 2.7M
2025-06-26 31.04 32.08 30.82 31.04 4.6M
2025-06-25 30.46 31.06 30.42 30.96 3.5M
2025-06-24 29.06 30.71 29.06 30.64 5.2M
2025-06-23 28.68 29.04 28.62 29.00 1.3M
2025-06-20 29.36 29.69 28.80 28.86 1.9M
2025-06-19 29.15 29.91 29.15 29.36 3.2M
2025-06-18 29.00 29.38 28.81 29.30 1.9M
2025-06-17 29.50 29.60 28.91 29.05 2.3M
2025-06-16 29.35 29.81 29.30 29.48 2.0M
2025-06-13 30.10 30.18 29.35 29.44 2.6M
2025-06-12 30.38 30.51 30.01 30.15 1.6M
2025-06-11 30.29 30.75 30.13 30.42 2.8M
2025-06-10 30.86 30.99 29.70 30.19 3.6M
2025-06-09 31.09 31.42 30.74 30.87 2.9M
2025-06-06 31.41 31.84 31.00 31.09 2.7M
2025-06-05 31.23 31.58 30.62 31.52 4.2M
2025-06-04 30.33 31.68 30.30 31.24 4.6M
2025-06-03 29.90 30.57 29.90 30.34 2.4M
2025-05-30 31.33 31.34 30.08 30.21 3.2M
2025-05-29 31.33 32.18 31.20 31.33 4.5M
2025-05-28 31.26 31.92 30.95 31.33 3.3M
2025-05-27 32.03 32.03 30.99 31.57 3.8M
2025-05-26 32.49 32.84 31.65 32.03 7.2M
2025-05-23 35.05 35.53 33.91 34.05 6.2M
2025-05-22 35.76 36.08 34.88 34.90 5.5M
2025-05-21 37.24 37.24 35.20 35.76 7.3M
2025-05-20 36.69 38.59 36.23 37.24 11.1M
2025-05-19 34.38 36.60 34.08 36.17 12.1M
2025-05-16 32.65 34.06 32.65 33.82 4.5M
2025-05-15 33.70 33.70 32.51 32.94 4.2M
2025-05-14 34.10 34.60 33.51 33.69 4.4M
2025-05-13 35.19 35.19 34.11 34.43 4.4M
2025-05-12 34.01 34.87 34.01 34.72 4.9M
2025-05-09 34.94 34.95 33.30 33.51 5.8M
2025-05-08 34.50 35.17 34.11 34.93 5.0M
2025-05-07 35.00 35.80 33.91 34.40 8.8M
2025-05-06 33.31 34.52 32.81 34.39 6.4M
2025-04-30 31.71 33.53 31.63 33.04 5.9M
2025-04-29 30.96 31.85 30.48 31.70 4.7M
2025-04-28 31.28 31.56 30.67 30.95 3.4M
2025-04-25 31.48 32.10 30.91 31.58 4.1M
2025-04-24 31.50 31.85 31.00 31.32 4.9M
2025-04-23 30.40 32.08 30.31 31.62 7.2M
2025-04-22 30.72 30.84 30.08 30.10 3.1M
2025-04-21 28.97 31.12 28.82 30.78 5.4M
2025-04-18 28.71 29.60 28.60 29.11 3.5M
2025-04-17 29.30 29.88 28.75 28.78 4.3M
2025-04-16 30.50 30.54 29.10 29.54 4.5M
2025-04-15 30.60 31.35 30.02 30.77 5.4M
2025-04-14 31.12 31.65 30.46 30.58 6.1M
2025-04-11 28.83 31.24 28.83 30.52 8.8M
2025-04-10 29.51 30.82 29.30 29.45 9.9M
2025-04-09 26.75 28.62 25.77 28.07 13.0M
2025-04-08 28.63 30.02 28.63 28.63 4.9M
2025-04-07 31.81 31.81 31.81 31.81 0.7M
2025-04-03 38.66 39.03 35.34 35.34 11.2M
2025-04-02 37.81 40.33 37.37 39.27 9.4M
2025-04-01 40.68 40.86 38.00 38.18 9.9M
2025-03-31 38.45 41.12 36.48 40.79 14.1M
2025-03-28 39.99 41.47 38.82 38.85 12.0M
2025-03-27 41.49 43.77 40.12 40.35 19.3M
2025-03-26 36.66 40.41 36.31 40.41 8.3M
2025-03-25 38.76 39.75 36.74 36.74 8.0M
2025-03-24 37.31 39.15 36.20 39.15 10.4M
2025-03-21 39.66 41.30 37.20 37.50 14.9M
2025-03-20 35.70 39.27 34.53 39.27 10.2M
2025-03-19 35.80 36.43 35.07 35.70 3.9M
2025-03-18 35.51 36.34 35.30 36.05 6.2M
2025-03-17 33.18 36.44 33.05 35.90 9.7M
2025-03-14 32.24 33.73 31.72 33.40 5.8M
2025-03-13 35.70 35.95 32.22 32.61 9.5M
2025-03-12 35.20 36.25 34.68 35.80 6.3M
2025-03-11 34.87 35.68 34.03 35.28 5.4M
2025-03-10 37.18 37.43 35.70 35.95 5.9M
2025-03-07 36.58 37.60 36.42 36.90 6.9M
2025-03-06 36.03 38.60 35.89 37.18 13.1M
2025-03-05 32.50 36.01 32.38 36.01 7.4M
2025-03-04 31.49 33.59 31.28 32.74 5.5M
2025-03-03 32.63 32.80 31.42 31.71 5.0M
2025-02-28 35.00 35.00 32.51 32.64 6.8M
2025-02-27 35.56 37.17 34.15 35.37 8.0M
2025-02-26 33.61 37.27 33.61 35.17 10.3M
2025-02-25 33.20 34.82 32.70 33.88 6.1M
2025-02-24 33.98 35.00 33.01 33.73 8.6M
2025-02-21 32.93 36.00 32.44 35.17 13.9M
2025-02-20 30.50 33.26 30.00 33.26 11.0M
2025-02-19 28.48 30.43 28.36 30.24 6.9M
2025-02-18 29.31 29.60 28.37 28.50 4.2M
2025-02-17 29.00 29.42 28.77 29.32 5.3M
2025-02-14 29.17 29.68 28.71 29.17 4.8M
2025-02-13 30.14 31.05 29.32 29.40 6.4M
2025-02-12 30.23 30.88 30.20 30.28 5.1M
2025-02-11 31.32 31.32 30.22 30.45 6.1M
2025-02-10 29.50 31.97 29.42 31.75 9.6M
2025-02-07 28.78 29.95 28.07 29.89 8.0M
2025-02-06 27.80 29.15 27.41 28.99 7.2M
2025-02-05 26.82 28.20 26.70 27.99 4.8M
2025-01-27 26.73 27.09 26.32 26.74 2.5M
2025-01-24 26.04 26.88 25.85 26.73 3.3M
2025-01-23 26.08 26.50 25.83 26.11 3.7M
2025-01-22 25.30 26.46 25.11 26.01 5.0M
2025-01-21 25.12 25.36 24.81 25.29 2.0M
2025-01-20 24.96 25.45 24.78 24.85 2.3M
2025-01-17 24.33 25.45 24.20 25.06 3.1M
2025-01-16 24.60 24.98 24.08 24.30 1.5M
2025-01-15 24.48 24.78 24.36 24.49 1.5M
2025-01-14 23.12 24.56 22.96 24.53 2.3M
2025-01-13 23.45 23.75 22.82 23.03 2.5M
2025-01-10 23.69 24.88 23.53 23.87 2.4M
2025-01-09 23.60 24.02 23.45 23.71 1.1M
2025-01-08 23.33 24.00 22.70 23.80 1.3M
2025-01-07 22.80 23.45 22.80 23.45 1.1M
2025-01-06 22.86 23.28 22.34 22.78 1.1M
2025-01-03 23.88 24.22 22.80 22.93 1.6M
2025-01-02 24.38 24.78 23.58 23.85 1.5M