雷电微力(301050)股票行情
雷电微力(301050)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 |
|---|
| 2026-02-06 | 54.84 | 54.42 | -1.09 | -1.96% | 54.33 | 55.95 | 91720 | 50453.92 | 4.36% | 22.00 |
| 2026-02-05 | 54.95 | 55.51 | 0.02 | 0.04% | 54.71 | 56.35 | 87006 | 48264.54 | 4.14% | 10.00 |
| 2026-02-04 | 55.50 | 55.49 | -0.44 | -0.79% | 54.58 | 56.39 | 97636 | 54093.29 | 4.64% | 0.00 |
| 2026-02-03 | 54.67 | 55.93 | 1.73 | 3.19% | 54.40 | 56.19 | 106182 | 58968.61 | 5.05% | 0.00 |
| 2026-02-02 | 55.49 | 54.20 | -1.03 | -1.86% | 54.20 | 56.78 | 98151 | 54368.61 | 4.67% | 0.00 |
| 2026-01-30 | 56.12 | 55.23 | -1.60 | -2.82% | 53.90 | 57.38 | 142285 | 78295.09 | 6.76% | 2.00 |
| 2026-01-29 | 57.04 | 56.83 | -0.42 | -0.73% | 56.33 | 58.80 | 140358 | 80961.68 | 6.67% | 3.00 |
| 2026-01-28 | 59.89 | 57.25 | -2.15 | -3.62% | 56.92 | 59.91 | 165089 | 95450.63 | 7.85% | 0.00 |
| 2026-01-27 | 55.90 | 59.40 | 3.70 | 6.64% | 55.70 | 59.52 | 252030 | 145527.20 | 11.98% | 6.00 |
| 2026-01-26 | 60.13 | 55.70 | -5.63 | -9.18% | 55.35 | 60.38 | 263556 | 150864.28 | 12.53% | 20.00 |
| 2026-01-23 | 58.00 | 61.33 | 3.94 | 6.87% | 57.48 | 63.38 | 321822 | 194089.14 | 15.30% | 0.00 |
| 2026-01-22 | 56.42 | 57.39 | 1.60 | 2.87% | 56.06 | 57.95 | 159930 | 91642.94 | 7.60% | 9.00 |
| 2026-01-21 | 56.47 | 55.79 | -1.44 | -2.52% | 55.67 | 57.33 | 152587 | 86088.40 | 7.25% | 8.00 |
| 2026-01-20 | 59.66 | 57.23 | -2.40 | -4.02% | 56.45 | 60.46 | 192187 | 110790.16 | 9.14% | 1.00 |
| 2026-01-19 | 59.01 | 59.63 | -0.44 | -0.73% | 58.65 | 60.87 | 151406 | 90522.95 | 7.20% | 0.05 |
| 2026-01-16 | 61.89 | 60.07 | -1.51 | -2.45% | 59.73 | 62.48 | 204118 | 124054.20 | 9.70% | 35.00 |
| 2026-01-15 | 63.10 | 61.58 | -2.87 | -4.45% | 60.39 | 64.30 | 250964 | 154797.70 | 11.93% | 2.00 |
| 2026-01-14 | 66.41 | 64.45 | -1.42 | -2.16% | 63.53 | 68.65 | 373333 | 247249.61 | 17.75% | 1.00 |
| 2026-01-13 | 68.00 | 65.87 | -5.33 | -7.49% | 63.11 | 70.60 | 394339 | 259555.86 | 18.75% | 33.00 |
| 2026-01-12 | 65.20 | 71.20 | 8.64 | 13.81% | 63.90 | 74.93 | 463882 | 317262.19 | 22.05% | 5.00 |
| 2026-01-09 | 58.52 | 62.56 | 4.57 | 7.88% | 58.35 | 65.80 | 424326 | 263130.91 | 20.17% | 7.00 |
| 2026-01-08 | 55.60 | 57.99 | 1.87 | 3.33% | 55.41 | 58.22 | 275084 | 157491.44 | 13.08% | 13.00 |
| 2026-01-07 | 54.50 | 56.12 | 0.79 | 1.43% | 53.81 | 57.00 | 233158 | 129660.41 | 11.08% | 8.00 |
| 2026-01-06 | 54.69 | 55.33 | 0.42 | 0.76% | 53.70 | 55.98 | 212635 | 116756.91 | 10.11% | 0.00 |
| 2026-01-05 | 53.35 | 54.91 | 2.71 | 5.19% | 52.52 | 55.75 | 267754 | 145857.62 | 12.73% | 0.00 |
| 2025-12-31 | 50.71 | 52.20 | 0.86 | 1.68% | 50.71 | 52.74 | 164213 | 85321.54 | 7.81% | 0.00 |
| 2025-12-30 | 50.70 | 51.34 | 0.30 | 0.59% | 50.45 | 52.81 | 165455 | 85457.30 | 7.87% | 20.00 |
| 2025-12-29 | 50.51 | 51.04 | 0.29 | 0.57% | 50.07 | 51.80 | 113353 | 57893.48 | 5.39% | 0.00 |
| 2025-12-26 | 50.80 | 50.75 | 0.14 | 0.28% | 49.70 | 51.50 | 145531 | 73691.23 | 6.92% | 10.00 |
| 2025-12-25 | 48.42 | 50.61 | 2.16 | 4.46% | 48.35 | 51.25 | 164751 | 82857.46 | 7.83% | 4.00 |
| 2025-12-24 | 47.27 | 48.45 | 0.97 | 2.04% | 47.27 | 48.82 | 86929 | 41923.50 | 4.13% | 0.00 |
| 2025-12-23 | 49.50 | 47.48 | -2.32 | -4.66% | 47.27 | 49.50 | 116619 | 56236.43 | 5.54% | 0.00 |
| 2025-12-22 | 50.52 | 49.80 | 0.02 | 0.04% | 49.52 | 50.65 | 91917 | 45817.94 | 4.37% | 0.00 |
| 2025-12-19 | 49.60 | 49.78 | -0.11 | -0.22% | 49.23 | 50.58 | 109394 | 54493.62 | 5.20% | 4.00 |
| 2025-12-18 | 48.00 | 49.89 | 1.39 | 2.87% | 47.80 | 51.13 | 159549 | 79538.49 | 7.58% | 0.00 |
| 2025-12-17 | 49.09 | 48.50 | -1.22 | -2.45% | 47.51 | 49.50 | 116108 | 56118.79 | 5.52% | 1.00 |
| 2025-12-16 | 48.07 | 49.72 | 1.89 | 3.95% | 46.16 | 50.23 | 197317 | 96367.98 | 9.38% | 2.00 |
| 2025-12-15 | 47.60 | 47.83 | 0.14 | 0.29% | 46.87 | 48.51 | 85335 | 40864.23 | 4.06% | 0.00 |
| 2025-12-12 | 47.00 | 47.69 | 0.49 | 1.04% | 46.81 | 48.23 | 76083 | 36299.44 | 3.62% | 4.00 |
| 2025-12-11 | 47.30 | 47.20 | 0.00 | 0.00% | 46.91 | 47.95 | 72227 | 34326.42 | 3.43% | 0.00 |
| 2025-12-10 | 46.88 | 47.20 | 0.18 | 0.38% | 46.57 | 47.28 | 43412 | 20380.33 | 2.06% | 0.00 |
| 2025-12-09 | 47.01 | 47.02 | -0.46 | -0.97% | 46.90 | 47.85 | 57563 | 27188.49 | 2.74% | 0.00 |
| 2025-12-08 | 47.51 | 47.48 | 0.29 | 0.61% | 47.34 | 48.88 | 122502 | 58832.14 | 5.82% | 2.00 |
| 2025-12-05 | 45.75 | 47.19 | 1.26 | 2.74% | 45.44 | 47.25 | 86085 | 40219.12 | 4.09% | 0.00 |
| 2025-12-04 | 45.30 | 45.93 | 0.51 | 1.12% | 45.07 | 46.42 | 59836 | 27524.60 | 2.84% | 0.00 |
| 2025-12-03 | 45.90 | 45.42 | -0.56 | -1.22% | 44.95 | 46.08 | 49872 | 22636.09 | 2.37% | 0.00 |
| 2025-12-02 | 46.20 | 45.98 | -0.49 | -1.05% | 45.80 | 46.72 | 51985 | 23944.76 | 2.47% | 0.00 |
| 2025-12-01 | 44.91 | 46.47 | 2.08 | 4.69% | 44.91 | 46.99 | 111565 | 51906.95 | 5.30% | 0.00 |
| 2025-11-28 | 43.66 | 44.39 | 0.74 | 1.70% | 43.66 | 44.59 | 32349 | 14324.79 | 1.54% | 0.00 |
| 2025-11-27 | 43.68 | 43.65 | -0.23 | -0.52% | 43.61 | 44.18 | 21307 | 9351.32 | 1.01% | 0.00 |
| 2025-11-26 | 44.93 | 43.88 | -1.03 | -2.29% | 43.86 | 45.14 | 31408 | 13933.84 | 1.49% | 0.00 |
| 2025-11-25 | 44.86 | 44.91 | -0.13 | -0.29% | 44.58 | 45.19 | 33425 | 15008.83 | 1.59% | 0.00 |
| 2025-11-24 | 43.38 | 45.04 | 1.91 | 4.43% | 43.18 | 45.23 | 47886 | 21268.42 | 2.28% | 0.00 |
| 2025-11-21 | 44.46 | 43.13 | -1.33 | -2.99% | 42.92 | 44.46 | 39912 | 17366.96 | 1.90% | 0.00 |
| 2025-11-20 | 45.12 | 44.46 | -0.85 | -1.88% | 44.44 | 45.35 | 25441 | 11382.96 | 1.21% | 0.00 |
| 2025-11-19 | 44.86 | 45.31 | 0.45 | 1.00% | 44.50 | 45.53 | 32110 | 14499.25 | 1.53% | 0.00 |
| 2025-11-18 | 45.30 | 44.86 | -0.71 | -1.56% | 44.75 | 45.34 | 28017 | 12576.88 | 1.33% | 0.00 |
| 2025-11-17 | 46.20 | 45.57 | 0.25 | 0.55% | 45.50 | 46.48 | 37423 | 17193.25 | 1.78% | 0.00 |
| 2025-11-14 | 45.40 | 45.32 | -0.21 | -0.46% | 45.20 | 45.83 | 24629 | 11233.29 | 1.17% | 0.00 |
| 2025-11-13 | 45.20 | 45.53 | 0.37 | 0.82% | 45.09 | 45.86 | 31566 | 14374.22 | 1.50% | 0.00 |
| 2025-11-12 | 45.04 | 45.16 | 0.05 | 0.11% | 44.45 | 45.16 | 25251 | 11303.16 | 1.20% | 0.00 |
| 2025-11-11 | 45.71 | 45.11 | -0.37 | -0.81% | 44.93 | 45.74 | 24968 | 11295.84 | 1.19% | 0.00 |
| 2025-11-10 | 45.34 | 45.48 | 0.26 | 0.57% | 45.23 | 45.86 | 30629 | 13936.90 | 1.46% | 0.00 |
| 2025-11-07 | 44.68 | 45.22 | 0.39 | 0.87% | 44.40 | 45.35 | 32485 | 14609.27 | 1.54% | 0.00 |
| 2025-11-06 | 44.76 | 44.83 | 0.20 | 0.45% | 44.68 | 45.19 | 28266 | 12682.34 | 1.34% | 0.00 |
| 2025-11-05 | 44.42 | 44.63 | -0.17 | -0.38% | 44.37 | 44.88 | 24566 | 10977.05 | 1.17% | 0.00 |
| 2025-11-04 | 45.51 | 44.80 | -0.76 | -1.67% | 44.71 | 45.54 | 33285 | 14985.88 | 1.58% | 0.00 |
| 2025-11-03 | 45.98 | 45.56 | -0.43 | -0.93% | 44.92 | 45.98 | 42076 | 19072.96 | 2.00% | 0.00 |
| 2025-10-31 | 45.70 | 45.99 | 0.28 | 0.61% | 45.54 | 46.28 | 30238 | 13900.66 | 1.45% | 0.00 |
| 2025-10-30 | 46.40 | 45.71 | -0.80 | -1.72% | 45.70 | 46.43 | 38902 | 17915.36 | 1.87% | 0.00 |
| 2025-10-29 | 46.67 | 46.51 | -0.18 | -0.39% | 46.30 | 46.75 | 31444 | 14604.61 | 1.51% | 0.00 |
| 2025-10-28 | 46.66 | 46.69 | -0.14 | -0.30% | 46.27 | 47.09 | 35501 | 16600.88 | 1.71% | 0.00 |
| 2025-10-27 | 46.37 | 46.83 | 0.00 | 0.00% | 46.20 | 46.89 | 50401 | 23469.30 | 2.42% | 0.00 |
| 2025-10-24 | 46.12 | 46.83 | 0.86 | 1.87% | 46.12 | 47.30 | 42299 | 19835.66 | 2.03% | 0.00 |
| 2025-10-23 | 45.69 | 45.97 | 0.13 | 0.28% | 45.11 | 45.97 | 25105 | 11395.32 | 1.21% | 0.00 |
| 2025-10-22 | 45.70 | 45.84 | 0.00 | 0.00% | 45.25 | 46.05 | 21876 | 10008.36 | 1.05% | 0.00 |
| 2025-10-21 | 45.56 | 45.84 | 0.44 | 0.97% | 45.22 | 45.95 | 24151 | 11034.47 | 1.16% | 0.00 |
| 2025-10-20 | 46.23 | 45.40 | -0.40 | -0.87% | 45.23 | 46.47 | 38639 | 17701.97 | 1.86% | 0.00 |
| 2025-10-17 | 46.83 | 45.80 | -1.20 | -2.55% | 45.71 | 47.38 | 38694 | 17929.95 | 1.86% | 0.00 |
| 2025-10-16 | 47.96 | 47.00 | -0.97 | -2.02% | 46.92 | 48.08 | 35754 | 16911.16 | 1.72% | 2.00 |
深证大盘股票行情在线 K线走势图
雷电微力(301050)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
