铭普光磁(002902)股票行情
铭普光磁(002902)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 | 28.40 | 27.94 | -0.61 | -2.14% | 26.58 | 29.63 | 863743 | 244501.38 | 48.63% |
| 2026-03-26 | 28.00 | 28.55 | 2.60 | 10.02% | 27.51 | 28.55 | 278134 | 78701.09 | 15.66% |
| 2026-03-25 | 25.95 | 25.95 | 2.36 | 10.00% | 25.95 | 25.95 | 71741 | 18616.79 | 4.04% |
| 2026-03-24 | 23.00 | 23.59 | 0.80 | 3.51% | 22.44 | 23.67 | 543620 | 125786.80 | 30.60% |
| 2026-03-23 | 23.00 | 22.79 | -1.76 | -7.17% | 22.59 | 24.11 | 647182 | 150614.58 | 36.43% |
| 2026-03-20 | 26.36 | 24.55 | 0.59 | 2.46% | 24.40 | 26.36 | 864324 | 222095.75 | 48.66% |
| 2026-03-19 | 21.70 | 23.96 | 2.18 | 10.01% | 21.30 | 23.96 | 396678 | 91334.39 | 22.33% |
| 2026-03-18 | 21.31 | 21.78 | 0.80 | 3.81% | 20.82 | 21.81 | 110390 | 23699.78 | 6.21% |
| 2026-03-17 | 22.41 | 20.98 | -1.43 | -6.38% | 20.92 | 22.48 | 122470 | 26328.06 | 6.89% |
| 2026-03-16 | 21.95 | 22.41 | 0.33 | 1.49% | 21.86 | 22.48 | 114974 | 25582.10 | 6.47% |
| 2026-03-13 | 21.83 | 22.08 | 0.06 | 0.27% | 21.49 | 22.76 | 157090 | 34982.66 | 8.84% |
| 2026-03-12 | 21.92 | 22.02 | 0.01 | 0.05% | 21.80 | 22.66 | 137407 | 30505.21 | 7.74% |
| 2026-03-11 | 21.56 | 22.01 | 0.47 | 2.18% | 21.56 | 22.49 | 184348 | 40814.88 | 10.38% |
| 2026-03-10 | 20.59 | 21.54 | 1.30 | 6.42% | 20.59 | 21.81 | 153132 | 32423.34 | 8.62% |
| 2026-03-09 | 20.40 | 20.24 | -0.67 | -3.20% | 19.42 | 20.57 | 119699 | 23814.20 | 6.74% |
| 2026-03-06 | 20.47 | 20.91 | 0.48 | 2.35% | 20.20 | 21.22 | 81128 | 16810.66 | 4.57% |
| 2026-03-05 | 20.60 | 20.43 | 0.13 | 0.64% | 20.37 | 20.88 | 62757 | 12943.87 | 3.53% |
| 2026-03-04 | 20.05 | 20.30 | -0.42 | -2.03% | 19.95 | 20.75 | 78567 | 16035.79 | 4.42% |
| 2026-03-03 | 21.04 | 20.72 | -0.03 | -0.14% | 20.70 | 22.22 | 149846 | 31933.89 | 8.44% |
| 2026-03-02 | 21.10 | 20.75 | -0.59 | -2.76% | 20.72 | 21.35 | 63721 | 13357.96 | 3.59% |
| 2026-02-27 | 21.46 | 21.34 | -0.32 | -1.48% | 21.01 | 21.46 | 65979 | 13994.00 | 3.71% |
| 2026-02-26 | 21.30 | 21.66 | 0.37 | 1.74% | 21.24 | 21.75 | 69916 | 15076.52 | 3.94% |
| 2026-02-25 | 21.49 | 21.29 | 0.00 | 0.00% | 21.26 | 21.82 | 54444 | 11669.70 | 3.07% |
| 2026-02-24 | 21.10 | 21.29 | 0.41 | 1.96% | 20.92 | 21.45 | 45662 | 9703.65 | 2.57% |
| 2026-02-13 | 21.05 | 20.88 | -0.19 | -0.90% | 20.85 | 21.22 | 33703 | 7099.27 | 1.90% |
| 2026-02-12 | 21.04 | 21.07 | 0.02 | 0.10% | 20.89 | 21.25 | 39167 | 8271.98 | 2.20% |
| 2026-02-11 | 21.25 | 21.05 | -0.23 | -1.08% | 21.03 | 21.42 | 37351 | 7912.46 | 2.10% |
| 2026-02-10 | 21.30 | 21.28 | -0.04 | -0.19% | 21.22 | 21.74 | 51822 | 11121.23 | 2.92% |
| 2026-02-09 | 20.77 | 21.32 | 0.75 | 3.65% | 20.62 | 21.36 | 82295 | 17430.20 | 4.63% |
| 2026-02-06 | 20.31 | 20.57 | 0.14 | 0.69% | 20.26 | 20.78 | 45775 | 9441.10 | 2.58% |
| 2026-02-05 | 20.70 | 20.43 | -0.40 | -1.92% | 20.40 | 20.78 | 40587 | 8349.09 | 2.28% |
| 2026-02-04 | 20.60 | 20.83 | 0.14 | 0.68% | 20.50 | 21.00 | 57869 | 11999.87 | 3.26% |
| 2026-02-03 | 20.46 | 20.69 | 0.44 | 2.17% | 20.30 | 20.70 | 54274 | 11156.55 | 3.06% |
| 2026-02-02 | 20.27 | 20.25 | -0.22 | -1.07% | 20.23 | 20.90 | 58630 | 12079.79 | 3.30% |
| 2026-01-30 | 20.27 | 20.47 | 0.08 | 0.39% | 19.91 | 20.64 | 70512 | 14321.72 | 3.97% |
| 2026-01-29 | 20.86 | 20.39 | -0.74 | -3.50% | 20.34 | 20.99 | 82902 | 17109.24 | 4.67% |
| 2026-01-28 | 21.22 | 21.13 | -0.08 | -0.38% | 20.95 | 21.52 | 69529 | 14729.54 | 3.91% |
| 2026-01-27 | 21.09 | 21.21 | 0.11 | 0.52% | 20.31 | 21.28 | 90018 | 18751.68 | 5.07% |
| 2026-01-26 | 21.61 | 21.10 | -0.51 | -2.36% | 20.81 | 21.75 | 102330 | 21694.97 | 5.76% |
| 2026-01-23 | 21.65 | 21.61 | -0.13 | -0.60% | 21.53 | 21.81 | 86878 | 18781.02 | 4.89% |
| 2026-01-22 | 21.76 | 21.74 | -0.06 | -0.28% | 21.65 | 21.96 | 58328 | 12694.33 | 3.28% |
| 2026-01-21 | 21.28 | 21.80 | 0.38 | 1.77% | 21.08 | 21.99 | 82349 | 17816.96 | 4.64% |
| 2026-01-20 | 22.13 | 21.42 | -0.68 | -3.08% | 21.25 | 22.14 | 107355 | 23142.88 | 6.04% |
| 2026-01-19 | 21.89 | 22.10 | 0.12 | 0.55% | 21.67 | 22.15 | 79529 | 17439.56 | 4.48% |
| 2026-01-16 | 21.84 | 21.98 | 0.20 | 0.92% | 21.53 | 22.25 | 89054 | 19471.94 | 5.01% |
| 2026-01-15 | 22.08 | 21.78 | -0.35 | -1.58% | 21.41 | 22.08 | 109262 | 23691.74 | 6.15% |
| 2026-01-14 | 22.05 | 22.13 | 0.15 | 0.68% | 21.75 | 22.40 | 129301 | 28563.38 | 7.28% |
| 2026-01-13 | 23.10 | 21.98 | -1.13 | -4.89% | 21.90 | 23.11 | 194980 | 43574.28 | 10.98% |
| 2026-01-12 | 22.49 | 23.11 | 0.68 | 3.03% | 22.49 | 23.11 | 162954 | 37404.34 | 9.17% |
| 2026-01-09 | 22.46 | 22.43 | -0.17 | -0.75% | 22.16 | 22.67 | 122241 | 27362.29 | 6.88% |
| 2026-01-08 | 22.36 | 22.60 | 0.10 | 0.44% | 22.25 | 22.90 | 99101 | 22446.51 | 5.58% |
| 2026-01-07 | 22.68 | 22.50 | -0.15 | -0.66% | 22.29 | 22.98 | 120300 | 27171.45 | 6.77% |
| 2026-01-06 | 22.45 | 22.65 | 0.11 | 0.49% | 22.12 | 22.86 | 129697 | 29066.41 | 7.30% |
| 2026-01-05 | 22.82 | 22.54 | -0.15 | -0.66% | 22.32 | 22.90 | 95766 | 21573.91 | 5.39% |
| 2025-12-31 | 23.05 | 22.69 | -0.36 | -1.56% | 22.56 | 23.20 | 75923 | 17313.10 | 4.27% |
| 2025-12-30 | 23.30 | 23.05 | -0.47 | -2.00% | 23.01 | 23.73 | 82834 | 19308.80 | 4.66% |
| 2025-12-29 | 23.45 | 23.52 | -0.13 | -0.55% | 23.30 | 23.97 | 106592 | 25149.73 | 6.00% |
| 2025-12-26 | 23.02 | 23.65 | 0.45 | 1.94% | 22.65 | 23.90 | 151334 | 35520.64 | 8.52% |
| 2025-12-25 | 23.05 | 23.20 | 0.08 | 0.35% | 23.01 | 23.53 | 104989 | 24405.63 | 5.91% |
| 2025-12-24 | 22.58 | 23.12 | 0.42 | 1.85% | 22.45 | 23.27 | 136276 | 31313.94 | 7.67% |
| 2025-12-23 | 23.00 | 22.70 | -0.55 | -2.37% | 22.54 | 23.22 | 108088 | 24549.22 | 6.08% |
| 2025-12-22 | 22.32 | 23.25 | 0.97 | 4.35% | 22.32 | 24.38 | 163551 | 37969.23 | 9.21% |
| 2025-12-19 | 22.80 | 22.28 | -0.46 | -2.02% | 22.17 | 23.43 | 104018 | 23399.09 | 5.86% |
| 2025-12-18 | 22.49 | 22.74 | 0.25 | 1.11% | 22.20 | 23.22 | 124354 | 28456.82 | 7.00% |
| 2025-12-17 | 21.35 | 22.49 | 1.07 | 5.00% | 20.95 | 22.64 | 133912 | 29175.57 | 7.54% |
| 2025-12-16 | 22.45 | 21.42 | -1.01 | -4.50% | 21.33 | 22.50 | 102848 | 22273.27 | 5.79% |
| 2025-12-15 | 22.90 | 22.43 | -0.86 | -3.69% | 22.40 | 23.30 | 114577 | 26006.11 | 6.45% |
| 2025-12-12 | 23.15 | 23.29 | -0.07 | -0.30% | 23.08 | 24.25 | 172245 | 40422.12 | 9.70% |
| 2025-12-11 | 23.69 | 23.36 | -0.43 | -1.81% | 23.26 | 23.94 | 141769 | 33386.49 | 7.98% |
| 2025-12-10 | 23.21 | 23.79 | 0.35 | 1.49% | 23.05 | 23.85 | 164662 | 38889.49 | 9.27% |
| 2025-12-09 | 23.03 | 23.44 | 0.18 | 0.77% | 22.92 | 23.69 | 146520 | 34364.79 | 8.25% |
| 2025-12-08 | 22.60 | 23.26 | 0.66 | 2.92% | 22.56 | 23.50 | 157037 | 36328.15 | 8.84% |
| 2025-12-05 | 22.29 | 22.60 | 0.31 | 1.39% | 21.72 | 22.62 | 125166 | 27958.28 | 7.05% |
| 2025-12-04 | 21.69 | 22.29 | 0.64 | 2.96% | 21.59 | 22.96 | 189296 | 42493.30 | 10.66% |
| 2025-12-03 | 21.65 | 21.65 | 0.00 | 0.00% | 21.36 | 22.38 | 92243 | 20087.26 | 5.19% |
| 2025-12-02 | 22.03 | 21.65 | -0.41 | -1.86% | 21.60 | 22.03 | 58817 | 12768.47 | 3.31% |
| 2025-12-01 | 21.98 | 22.06 | 0.07 | 0.32% | 21.78 | 22.26 | 62943 | 13891.69 | 3.54% |
| 2025-11-28 | 22.10 | 21.99 | -0.14 | -0.63% | 21.93 | 22.25 | 88399 | 19478.91 | 4.98% |
| 2025-11-27 | 22.33 | 22.13 | 0.01 | 0.05% | 22.12 | 22.55 | 132326 | 29535.75 | 7.45% |
| 2025-11-26 | 21.86 | 22.12 | 0.08 | 0.36% | 21.79 | 22.48 | 106655 | 23645.72 | 6.00% |
深证大盘股票行情在线 K线走势图
铭普光磁(002902)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
