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 |
|---|
| 2026-03-26 | 46.30 | 44.93 | -1.02 | -2.22% | 44.58 | 46.40 | 47157 | 21337.75 | 2.24% | 0.00 |
| 2026-03-25 | 45.55 | 45.95 | 0.63 | 1.39% | 45.40 | 46.09 | 46840 | 21437.96 | 2.23% | 5.00 |
| 2026-03-24 | 45.58 | 45.32 | 0.65 | 1.46% | 44.25 | 45.68 | 53345 | 24003.44 | 2.54% | 6.00 |
| 2026-03-23 | 46.19 | 44.67 | -2.21 | -4.71% | 44.21 | 46.65 | 78340 | 35607.48 | 3.72% | 0.00 |
| 2026-03-20 | 48.80 | 46.88 | -1.63 | -3.36% | 46.80 | 49.10 | 56518 | 26962.85 | 2.69% | 0.00 |
| 2026-03-19 | 49.14 | 48.51 | -1.08 | -2.18% | 48.27 | 49.36 | 41482 | 20241.63 | 1.97% | 0.00 |
| 2026-03-18 | 48.76 | 49.59 | 1.21 | 2.50% | 48.36 | 49.63 | 49224 | 24144.99 | 2.34% | 0.00 |
| 2026-03-17 | 49.75 | 48.38 | -1.22 | -2.46% | 48.37 | 49.97 | 46397 | 22837.42 | 2.21% | 0.00 |
| 2026-03-16 | 49.23 | 49.60 | 0.37 | 0.75% | 48.63 | 49.68 | 46784 | 23022.94 | 2.22% | 0.00 |
| 2026-03-13 | 50.50 | 49.23 | -1.50 | -2.96% | 49.20 | 50.58 | 62356 | 31054.29 | 2.96% | 0.00 |
| 2026-03-12 | 51.31 | 50.73 | -0.78 | -1.51% | 50.13 | 51.51 | 60424 | 30623.19 | 2.87% | 2.00 |
| 2026-03-11 | 52.10 | 51.51 | -0.74 | -1.42% | 51.45 | 52.75 | 59468 | 30868.51 | 2.83% | 0.00 |
| 2026-03-10 | 51.50 | 52.25 | 1.07 | 2.09% | 51.50 | 52.79 | 59599 | 31116.58 | 2.83% | 0.00 |
| 2026-03-09 | 51.42 | 51.18 | -1.12 | -2.14% | 49.72 | 51.48 | 84507 | 42767.41 | 4.02% | 0.00 |
| 2026-03-06 | 51.60 | 52.30 | 0.24 | 0.46% | 51.08 | 53.00 | 65441 | 34200.45 | 3.11% | 2.00 |
| 2026-03-05 | 53.65 | 52.06 | -0.60 | -1.14% | 51.01 | 53.75 | 109950 | 57623.39 | 5.23% | 11.00 |
| 2026-03-04 | 52.42 | 52.66 | -1.41 | -2.61% | 52.16 | 54.64 | 96676 | 51525.09 | 4.60% | 3.00 |
| 2026-03-03 | 58.05 | 54.07 | -4.53 | -7.73% | 53.98 | 58.15 | 173470 | 96802.41 | 8.25% | 4.00 |
| 2026-03-02 | 56.53 | 58.60 | 3.21 | 5.80% | 55.77 | 58.87 | 255123 | 147146.23 | 12.13% | 2.00 |
| 2026-02-27 | 54.92 | 55.39 | 0.17 | 0.31% | 54.67 | 56.00 | 91892 | 50899.18 | 4.37% | 3.00 |
| 2026-02-26 | 54.43 | 55.22 | 0.55 | 1.01% | 53.80 | 55.44 | 91586 | 50207.18 | 4.35% | 2.00 |
| 2026-02-25 | 53.73 | 54.67 | 1.05 | 1.96% | 53.31 | 54.95 | 76807 | 41747.79 | 3.65% | 0.00 |
| 2026-02-24 | 53.99 | 53.62 | 0.01 | 0.02% | 53.54 | 54.50 | 61816 | 33339.05 | 2.94% | 1.00 |
| 2026-02-13 | 54.36 | 53.61 | -0.54 | -1.00% | 53.56 | 54.77 | 60861 | 32989.47 | 2.89% | 5.00 |
| 2026-02-12 | 53.60 | 54.15 | 0.58 | 1.08% | 53.25 | 54.38 | 58777 | 31731.09 | 2.79% | 0.00 |
| 2026-02-11 | 54.43 | 53.57 | -0.85 | -1.56% | 53.56 | 54.76 | 71748 | 38798.99 | 3.41% | 1.00 |
| 2026-02-10 | 55.20 | 54.42 | -0.73 | -1.32% | 54.33 | 55.35 | 76969 | 42131.85 | 3.66% | 4.00 |
| 2026-02-09 | 55.57 | 55.15 | 0.73 | 1.34% | 54.81 | 55.84 | 82289 | 45492.58 | 3.91% | 7.00 |
| 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 |
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
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
