当前位置: 爱股网 > 股票行情 > 微光股份(002801)股票行情

微光股份(002801)股票行情

微光股份(002801)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

微光股份(002801)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
2026-03-27	31.37	31.07	-0.85	-2.66%	30.32	31.60	30976	9579.31	2.67%
2026-03-26	32.58	31.92	-0.68	-2.09%	31.81	32.78	14947	4824.27	1.29%
2026-03-25	32.03	32.60	0.70	2.19%	31.71	32.77	14854	4832.17	1.28%
2026-03-24	31.77	31.90	0.86	2.77%	31.04	31.92	18180	5722.89	1.57%
2026-03-23	32.00	31.04	-1.59	-4.87%	30.89	32.66	24505	7788.67	2.12%
2026-03-20	33.40	32.63	-0.73	-2.19%	32.63	33.98	17507	5831.90	1.51%
2026-03-19	34.09	33.36	-1.13	-3.28%	33.22	34.37	21765	7333.93	1.88%
2026-03-18	33.95	34.49	0.60	1.77%	33.80	34.55	16071	5491.15	1.39%
2026-03-17	35.75	33.89	-1.79	-5.02%	33.83	35.79	27289	9434.32	2.36%
2026-03-16	35.30	35.68	0.30	0.85%	35.30	36.53	34191	12226.05	2.95%
2026-03-13	35.29	35.38	0.07	0.20%	35.01	36.25	31981	11385.44	2.76%
2026-03-12	34.92	35.31	0.39	1.12%	34.68	36.41	27161	9651.37	2.35%
2026-03-11	34.50	34.92	0.29	0.84%	34.42	35.05	20248	7026.81	1.75%
2026-03-10	33.65	34.63	1.26	3.78%	33.65	34.72	21741	7449.76	1.88%
2026-03-09	33.01	33.37	-0.27	-0.80%	32.50	33.45	19485	6422.81	1.68%
2026-03-06	33.11	33.64	0.54	1.63%	33.01	33.90	14097	4732.73	1.22%
2026-03-05	32.98	33.10	0.72	2.22%	32.85	33.38	18923	6261.91	1.63%
2026-03-04	32.37	32.38	-0.24	-0.74%	32.05	32.86	20213	6560.60	1.75%
2026-03-03	33.96	32.62	-1.22	-3.61%	32.56	34.35	28760	9632.50	2.48%
2026-03-02	34.78	33.84	-1.44	-4.08%	33.78	35.15	34633	11872.52	2.99%
2026-02-27	35.38	35.28	-0.31	-0.87%	35.07	35.50	19663	6924.32	1.70%
2026-02-26	35.24	35.59	0.47	1.34%	34.90	35.60	20350	7191.08	1.76%
2026-02-25	34.92	35.12	0.24	0.69%	34.80	35.24	19769	6925.17	1.71%
2026-02-24	35.84	34.88	-0.38	-1.08%	34.64	35.88	29889	10465.55	2.58%
2026-02-13	35.30	35.26	-0.10	-0.28%	35.10	35.65	14286	5055.14	1.23%
2026-02-12	35.20	35.36	0.24	0.68%	35.02	35.79	21022	7451.06	1.82%
2026-02-11	34.90	35.12	0.12	0.34%	34.75	35.22	11460	4018.31	0.99%
2026-02-10	34.87	35.00	0.14	0.40%	34.70	35.29	13554	4750.98	1.17%
2026-02-09	35.01	34.86	0.31	0.90%	34.55	35.08	14481	5037.00	1.25%
2026-02-06	34.27	34.55	0.00	0.00%	33.97	34.99	15936	5516.17	1.38%
2026-02-05	35.01	34.55	-0.80	-2.26%	34.40	35.20	17901	6211.48	1.55%
2026-02-04	35.15	35.35	0.21	0.60%	34.80	35.87	25900	9156.04	2.24%
2026-02-03	34.88	35.14	0.54	1.56%	34.36	35.19	22032	7650.16	1.90%
2026-02-02	35.39	34.60	-0.74	-2.09%	34.50	35.70	22395	7870.24	1.93%
2026-01-30	34.97	35.34	0.28	0.80%	34.30	35.57	27564	9664.48	2.38%
2026-01-29	36.85	35.06	-1.75	-4.75%	34.90	36.99	49843	17894.72	4.30%
2026-01-28	37.28	36.81	-0.63	-1.68%	36.59	37.46	21250	7828.87	1.84%
2026-01-27	37.45	37.44	-0.21	-0.56%	36.00	37.65	29100	10764.74	2.51%
2026-01-26	38.33	37.65	-0.75	-1.95%	37.33	38.74	31379	11913.68	2.71%
2026-01-23	37.90	38.40	0.51	1.35%	37.40	38.49	29626	11248.32	2.56%
2026-01-22	37.95	37.89	-0.06	-0.16%	37.61	38.30	20706	7850.88	1.79%
2026-01-21	37.40	37.95	0.25	0.66%	37.37	38.05	22128	8363.01	1.91%
2026-01-20	37.68	37.70	0.15	0.40%	37.22	37.88	30334	11400.69	2.62%
2026-01-19	37.10	37.55	0.76	2.07%	36.80	37.79	37347	13959.62	3.23%
2026-01-16	35.93	36.79	0.87	2.42%	35.93	37.06	34026	12491.78	2.94%
2026-01-15	35.79	35.92	-0.01	-0.03%	35.50	36.10	18075	6479.76	1.56%
2026-01-14	36.30	35.93	-0.29	-0.80%	35.65	36.98	41311	14992.89	3.57%
2026-01-13	36.05	36.22	0.16	0.44%	35.43	37.05	39827	14495.41	3.44%
2026-01-12	36.04	36.06	0.36	1.01%	35.45	36.20	28437	10184.70	2.46%
2026-01-09	35.48	35.70	0.22	0.62%	35.39	35.99	21071	7527.20	1.82%
2026-01-08	35.15	35.48	0.15	0.42%	35.13	35.66	20173	7154.41	1.74%
2026-01-07	35.39	35.33	-0.04	-0.11%	35.12	35.70	22460	7944.54	1.94%
2026-01-06	35.32	35.37	0.03	0.08%	35.26	35.80	22173	7862.01	1.91%
2026-01-05	35.38	35.34	-0.07	-0.20%	35.11	35.51	24460	8644.36	2.11%
2025-12-31	35.59	35.41	-0.17	-0.48%	35.19	35.98	22653	8005.80	1.96%
2025-12-30	34.80	35.58	0.63	1.80%	34.71	36.08	30048	10672.26	2.59%
2025-12-29	34.54	34.95	0.41	1.19%	34.50	35.28	20086	7016.98	1.73%
2025-12-26	34.80	34.54	-0.38	-1.09%	34.20	34.97	22352	7725.95	1.93%
2025-12-25	34.14	34.92	0.96	2.83%	33.86	35.05	29922	10350.09	2.58%
2025-12-24	33.08	33.96	0.71	2.14%	33.08	34.08	22203	7511.00	1.92%
2025-12-23	33.22	33.25	0.02	0.06%	32.97	33.41	12598	4182.20	1.09%
2025-12-22	32.45	33.23	0.85	2.63%	32.34	33.42	21866	7252.71	1.89%
2025-12-19	32.17	32.38	0.35	1.09%	32.15	32.72	9455	3072.75	0.82%
2025-12-18	32.00	32.03	-0.27	-0.84%	31.90	32.55	10753	3470.58	0.93%
2025-12-17	31.92	32.30	0.36	1.13%	31.48	32.40	16613	5305.05	1.43%
2025-12-16	32.69	31.94	-0.75	-2.29%	31.90	32.69	13776	4421.43	1.19%
2025-12-15	33.00	32.69	-0.63	-1.89%	32.66	33.29	14190	4666.90	1.23%
2025-12-12	33.39	33.32	0.12	0.36%	33.12	33.62	13215	4417.98	1.14%
2025-12-11	33.88	33.20	-0.60	-1.78%	33.11	33.89	19106	6380.68	1.65%
2025-12-10	33.18	33.80	0.61	1.84%	32.85	33.88	26973	9064.52	2.33%
2025-12-09	33.05	33.19	-0.12	-0.36%	33.03	33.74	13828	4611.02	1.19%
2025-12-08	33.28	33.31	0.06	0.18%	32.88	33.42	17055	5657.22	1.47%
2025-12-05	32.57	33.25	0.67	2.06%	32.31	33.33	25834	8500.88	2.23%
2025-12-04	32.07	32.58	0.86	2.71%	32.07	33.05	25056	8162.04	2.16%
2025-12-03	32.19	31.72	-0.28	-0.88%	31.50	32.24	10905	3471.13	0.94%
2025-12-02	32.80	32.00	-0.86	-2.62%	31.98	32.80	11272	3637.91	0.97%
2025-12-01	32.70	32.86	0.25	0.77%	32.60	32.96	10342	3395.24	0.89%
2025-11-28	32.20	32.61	0.41	1.27%	32.05	32.61	8568	2778.12	0.74%
2025-11-27	32.36	32.20	-0.08	-0.25%	32.15	32.64	9815	3179.43	0.85%
2025-11-26	32.19	32.28	0.10	0.31%	32.06	32.58	10173	3292.24	0.88%

深证大盘股票行情在线 K线走势图

微光股份(002801)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09