万隆光电(300710)股票行情
万隆光电(300710)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 |
|---|
| 2026-03-25 | 28.76 | 28.96 | 0.67 | 2.37% | 28.20 | 29.15 | 25781 | 7431.21 | 3.46% | 0.00 |
| 2026-03-24 | 27.55 | 28.29 | 1.29 | 4.78% | 26.88 | 28.48 | 30500 | 8407.84 | 4.09% | 0.00 |
| 2026-03-23 | 28.76 | 27.00 | -2.04 | -7.02% | 26.45 | 28.76 | 41663 | 11470.81 | 5.59% | 0.00 |
| 2026-03-20 | 30.51 | 29.04 | -1.16 | -3.84% | 28.88 | 30.62 | 23350 | 6924.27 | 3.13% | 0.00 |
| 2026-03-19 | 30.56 | 30.20 | -0.80 | -2.58% | 30.08 | 30.89 | 19770 | 6021.75 | 2.65% | 0.00 |
| 2026-03-18 | 30.14 | 31.00 | 1.07 | 3.58% | 29.94 | 31.06 | 22848 | 6977.11 | 3.06% | 0.00 |
| 2026-03-17 | 30.76 | 29.93 | -0.57 | -1.87% | 29.73 | 30.76 | 19997 | 6016.54 | 2.68% | 0.00 |
| 2026-03-16 | 30.56 | 30.50 | 0.01 | 0.03% | 30.04 | 30.60 | 18032 | 5466.45 | 2.42% | 0.00 |
| 2026-03-13 | 31.05 | 30.49 | -0.54 | -1.74% | 30.31 | 31.05 | 20877 | 6379.72 | 2.80% | 0.00 |
| 2026-03-12 | 31.51 | 31.03 | -0.56 | -1.77% | 30.85 | 31.88 | 25728 | 8044.88 | 3.45% | 0.00 |
| 2026-03-11 | 32.19 | 31.59 | -0.60 | -1.86% | 31.55 | 32.86 | 35071 | 11274.30 | 4.70% | 0.00 |
| 2026-03-10 | 31.37 | 32.19 | 1.09 | 3.50% | 31.20 | 32.38 | 34838 | 11147.70 | 4.67% | 0.00 |
| 2026-03-09 | 30.41 | 31.10 | 0.23 | 0.75% | 30.20 | 31.37 | 30521 | 9383.68 | 4.09% | 0.00 |
| 2026-03-06 | 30.22 | 30.87 | 0.36 | 1.18% | 30.22 | 30.98 | 26238 | 8065.43 | 3.52% | 0.00 |
| 2026-03-05 | 29.79 | 30.51 | 1.29 | 4.41% | 29.69 | 31.07 | 41777 | 12752.00 | 5.60% | 0.00 |
| 2026-03-04 | 29.26 | 29.22 | -0.38 | -1.28% | 28.84 | 29.56 | 24641 | 7187.80 | 3.30% | 0.00 |
| 2026-03-03 | 30.54 | 29.60 | -0.95 | -3.11% | 29.58 | 30.91 | 36655 | 11053.28 | 4.91% | 0.00 |
| 2026-03-02 | 31.76 | 30.55 | -1.88 | -5.80% | 30.28 | 31.98 | 57843 | 17836.71 | 7.76% | 0.00 |
| 2026-02-27 | 32.29 | 32.43 | 0.01 | 0.03% | 31.81 | 32.50 | 24807 | 7987.44 | 3.33% | 10.00 |
| 2026-02-26 | 32.86 | 32.42 | -0.55 | -1.67% | 32.36 | 33.25 | 29002 | 9479.50 | 3.89% | 0.00 |
| 2026-02-25 | 33.63 | 32.97 | -0.07 | -0.21% | 32.41 | 33.63 | 36295 | 11957.10 | 4.87% | 0.00 |
| 2026-02-24 | 32.33 | 33.04 | 1.42 | 4.49% | 32.01 | 34.10 | 71422 | 23917.27 | 9.58% | 0.00 |
| 2026-02-13 | 31.59 | 31.62 | 0.20 | 0.64% | 31.12 | 31.89 | 32110 | 10124.51 | 4.31% | 0.00 |
| 2026-02-12 | 32.58 | 31.42 | -0.66 | -2.06% | 31.40 | 32.97 | 43424 | 13816.98 | 5.82% | 0.00 |
| 2026-02-11 | 32.32 | 32.08 | -0.17 | -0.53% | 31.68 | 32.60 | 34004 | 10917.80 | 4.56% | 0.00 |
| 2026-02-10 | 32.64 | 32.25 | -0.64 | -1.95% | 32.15 | 33.98 | 64830 | 21415.45 | 8.69% | 0.00 |
| 2026-02-09 | 30.59 | 32.89 | 2.61 | 8.62% | 30.40 | 33.59 | 78112 | 25239.30 | 10.47% | 0.00 |
| 2026-02-06 | 29.84 | 30.28 | 0.11 | 0.36% | 29.66 | 30.56 | 18045 | 5455.48 | 2.42% | 0.00 |
| 2026-02-05 | 30.08 | 30.17 | -0.06 | -0.20% | 29.92 | 30.58 | 16913 | 5113.75 | 2.27% | 0.00 |
| 2026-02-04 | 30.65 | 30.23 | -0.42 | -1.37% | 30.04 | 30.74 | 19492 | 5907.59 | 2.61% | 0.00 |
| 2026-02-03 | 30.33 | 30.65 | 0.75 | 2.51% | 29.90 | 30.67 | 24972 | 7559.22 | 3.35% | 0.00 |
| 2026-02-02 | 30.18 | 29.90 | -0.57 | -1.87% | 29.85 | 31.15 | 28574 | 8682.91 | 3.83% | 0.00 |
| 2026-01-30 | 29.56 | 30.47 | 0.74 | 2.49% | 29.40 | 30.48 | 39344 | 11806.79 | 5.28% | 0.00 |
| 2026-01-29 | 29.80 | 29.73 | -0.34 | -1.13% | 29.46 | 30.47 | 27892 | 8375.58 | 3.74% | 0.00 |
| 2026-01-28 | 31.21 | 30.07 | -1.08 | -3.47% | 30.00 | 31.37 | 39829 | 12071.33 | 5.34% | 0.00 |
| 2026-01-27 | 30.58 | 31.15 | 0.44 | 1.43% | 29.69 | 31.44 | 46071 | 14131.10 | 6.18% | 0.00 |
| 2026-01-26 | 32.16 | 30.71 | -1.46 | -4.54% | 30.34 | 32.16 | 54260 | 16777.05 | 7.28% | 0.00 |
| 2026-01-23 | 32.10 | 32.17 | 0.01 | 0.03% | 31.51 | 32.40 | 45330 | 14520.15 | 6.08% | 0.00 |
| 2026-01-22 | 32.10 | 32.16 | 0.05 | 0.16% | 31.96 | 32.59 | 36020 | 11616.40 | 4.83% | 0.00 |
| 2026-01-21 | 32.75 | 32.11 | -0.86 | -2.61% | 32.00 | 32.75 | 46678 | 15048.79 | 6.26% | 0.00 |
| 2026-01-20 | 33.31 | 32.97 | -0.06 | -0.18% | 32.50 | 34.19 | 59363 | 19772.52 | 7.96% | 0.00 |
| 2026-01-19 | 31.15 | 33.03 | 1.69 | 5.39% | 31.05 | 33.86 | 79354 | 26135.03 | 10.64% | 0.00 |
| 2026-01-16 | 32.22 | 31.34 | -0.90 | -2.79% | 30.88 | 32.22 | 58836 | 18449.18 | 7.89% | 0.00 |
| 2026-01-15 | 32.23 | 32.24 | -0.39 | -1.20% | 31.72 | 32.49 | 47757 | 15305.48 | 6.40% | 0.00 |
| 2026-01-14 | 32.44 | 32.63 | 0.33 | 1.02% | 31.98 | 33.24 | 82539 | 26921.97 | 11.07% | 0.00 |
| 2026-01-13 | 33.80 | 32.30 | -2.20 | -6.38% | 32.20 | 33.94 | 97095 | 32009.75 | 13.02% | 0.00 |
| 2026-01-12 | 33.40 | 34.50 | 1.10 | 3.29% | 32.70 | 34.88 | 134098 | 45029.74 | 17.98% | 11.00 |
| 2026-01-09 | 33.20 | 33.40 | 0.52 | 1.58% | 32.69 | 34.38 | 127695 | 42801.16 | 17.12% | 0.00 |
| 2026-01-08 | 31.80 | 32.88 | 0.88 | 2.75% | 31.21 | 33.38 | 111232 | 35835.25 | 14.91% | 0.00 |
| 2026-01-07 | 31.41 | 32.00 | 0.36 | 1.14% | 31.26 | 32.56 | 93540 | 29905.08 | 12.54% | 0.00 |
| 2026-01-06 | 30.44 | 31.64 | 1.02 | 3.33% | 30.26 | 31.80 | 100096 | 31326.93 | 13.42% | 1.00 |
| 2026-01-05 | 31.15 | 30.62 | -0.53 | -1.70% | 30.01 | 31.15 | 94389 | 28764.35 | 12.66% | 2.00 |
| 2025-12-31 | 30.38 | 31.15 | 0.15 | 0.48% | 30.38 | 31.80 | 112223 | 34816.89 | 15.05% | 0.00 |
| 2025-12-30 | 28.90 | 31.00 | 1.13 | 3.78% | 28.71 | 31.89 | 148880 | 45658.45 | 19.96% | 1.00 |
| 2025-12-29 | 30.50 | 29.87 | 0.28 | 0.95% | 29.75 | 31.25 | 104783 | 31567.02 | 14.05% | 0.00 |
| 2025-12-26 | 30.59 | 29.59 | -1.68 | -5.37% | 29.15 | 30.61 | 122519 | 36668.64 | 16.43% | 17.00 |
| 2025-12-25 | 30.77 | 31.27 | 0.24 | 0.77% | 30.56 | 31.87 | 117395 | 36678.41 | 15.74% | 11.00 |
| 2025-12-24 | 31.07 | 31.03 | -1.14 | -3.54% | 30.27 | 31.58 | 155169 | 47934.82 | 20.81% | 72.00 |
| 2025-12-23 | 30.84 | 32.17 | -0.50 | -1.53% | 30.07 | 32.77 | 212836 | 66184.04 | 28.54% | 0.00 |
| 2025-12-22 | 34.32 | 32.67 | -1.86 | -5.39% | 32.40 | 36.75 | 260973 | 89038.95 | 34.99% | 9.00 |
| 2025-12-19 | 33.00 | 34.53 | 3.65 | 11.82% | 31.80 | 37.00 | 335992 | 114506.67 | 45.05% | 0.00 |
| 2025-12-18 | 30.88 | 30.88 | 5.15 | 20.02% | 30.88 | 30.88 | 36968 | 11415.61 | 4.96% | 1.00 |
| 2025-12-03 | 25.93 | 25.73 | -0.33 | -1.27% | 25.43 | 27.54 | 150429 | 39736.20 | 20.17% | 0.00 |
| 2025-12-02 | 26.21 | 26.06 | -0.52 | -1.96% | 25.91 | 26.57 | 89270 | 23341.34 | 11.97% | 11.00 |
| 2025-12-01 | 25.84 | 26.58 | -0.01 | -0.04% | 25.33 | 27.22 | 158570 | 41829.95 | 21.26% | 1.00 |
| 2025-11-28 | 27.66 | 26.59 | -1.94 | -6.80% | 26.05 | 28.00 | 257204 | 68850.76 | 34.49% | 1.00 |
| 2025-11-27 | 27.32 | 28.53 | 0.71 | 2.55% | 26.80 | 32.79 | 307937 | 90515.38 | 41.29% | 0.00 |
| 2025-11-26 | 26.00 | 27.82 | 1.78 | 6.84% | 25.80 | 28.22 | 145983 | 39997.94 | 19.57% | 0.00 |
| 2025-11-25 | 25.98 | 26.04 | 0.06 | 0.23% | 25.76 | 26.36 | 51803 | 13508.74 | 6.95% | 0.00 |
| 2025-11-24 | 25.27 | 25.98 | 0.71 | 2.81% | 24.96 | 26.34 | 74980 | 19165.12 | 10.05% | 0.00 |
| 2025-11-21 | 24.56 | 25.27 | 0.61 | 2.47% | 23.85 | 26.00 | 98280 | 24671.32 | 13.18% | 0.00 |
| 2025-11-20 | 25.69 | 24.66 | -0.53 | -2.10% | 24.50 | 25.89 | 47090 | 11722.23 | 6.31% | 0.00 |
| 2025-11-19 | 26.20 | 25.19 | -0.44 | -1.72% | 24.86 | 26.49 | 64015 | 16406.58 | 8.58% | 0.00 |
| 2025-11-18 | 25.30 | 25.63 | 0.73 | 2.93% | 24.86 | 26.00 | 75584 | 19286.86 | 10.13% | 0.00 |
| 2025-11-17 | 24.99 | 24.90 | -0.12 | -0.48% | 24.49 | 25.07 | 38123 | 9451.31 | 5.11% | 0.00 |
| 2025-11-14 | 24.53 | 25.02 | 0.51 | 2.08% | 24.40 | 25.37 | 53846 | 13445.37 | 7.22% | 0.00 |
| 2025-11-13 | 25.28 | 24.51 | -0.69 | -2.74% | 24.28 | 25.40 | 49954 | 12312.33 | 6.70% | 2.00 |
| 2025-11-12 | 26.01 | 25.20 | -0.93 | -3.56% | 24.93 | 26.12 | 50144 | 12707.95 | 6.72% | 0.00 |
| 2025-11-11 | 26.06 | 26.13 | 0.25 | 0.97% | 25.28 | 26.51 | 85340 | 22172.74 | 11.44% | 0.00 |
| 2025-11-10 | 26.50 | 25.88 | -0.54 | -2.04% | 25.56 | 27.60 | 78279 | 20513.03 | 10.50% | 0.00 |
深证大盘股票行情在线 K线走势图
万隆光电(300710)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
