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 |
|---|
| 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 |
| 2025-10-15 | 47.64 | 47.97 | 0.31 | 0.65% | 47.05 | 47.99 | 28363 | 13515.47 | 1.36% | 0.00 |
| 2025-10-14 | 48.60 | 47.66 | -0.89 | -1.83% | 47.52 | 48.86 | 47962 | 23075.11 | 2.31% | 0.00 |
| 2025-10-13 | 46.95 | 48.55 | 0.74 | 1.55% | 46.59 | 48.60 | 54345 | 26059.47 | 2.61% | 0.00 |
| 2025-10-10 | 48.55 | 47.81 | -0.98 | -2.01% | 47.75 | 48.61 | 52109 | 25021.58 | 2.51% | 0.00 |
| 2025-10-09 | 47.46 | 48.79 | 1.62 | 3.43% | 46.75 | 49.48 | 88493 | 42620.57 | 4.26% | 0.00 |
| 2025-09-30 | 46.57 | 47.17 | 0.67 | 1.44% | 46.45 | 47.45 | 51114 | 24031.77 | 2.46% | 0.00 |
| 2025-09-29 | 46.48 | 46.50 | -0.10 | -0.21% | 45.89 | 46.83 | 38855 | 18003.59 | 1.87% | 0.00 |
| 2025-09-26 | 47.04 | 46.60 | -0.45 | -0.96% | 46.56 | 47.49 | 39376 | 18498.26 | 1.89% | 0.00 |
| 2025-09-25 | 47.59 | 47.05 | -0.53 | -1.11% | 47.05 | 47.79 | 42548 | 20159.37 | 2.05% | 0.00 |
| 2025-09-24 | 46.60 | 47.58 | 0.72 | 1.54% | 46.31 | 47.62 | 52584 | 24812.80 | 2.53% | 0.00 |
| 2025-09-23 | 47.86 | 46.86 | -1.03 | -2.15% | 45.73 | 48.08 | 71429 | 33217.44 | 3.44% | 0.00 |
| 2025-09-22 | 47.70 | 47.89 | 0.23 | 0.48% | 47.15 | 47.92 | 43090 | 20465.32 | 2.07% | 0.00 |
| 2025-09-19 | 48.25 | 47.66 | -0.67 | -1.39% | 47.50 | 49.30 | 55225 | 26692.13 | 2.66% | 0.00 |
| 2025-09-18 | 49.03 | 48.33 | -0.80 | -1.63% | 48.31 | 49.86 | 73453 | 36085.66 | 3.53% | 3.00 |
| 2025-09-17 | 49.13 | 49.13 | -0.03 | -0.06% | 48.77 | 49.54 | 37127 | 18249.37 | 1.79% | 0.00 |
| 2025-09-16 | 48.86 | 49.16 | 0.19 | 0.39% | 48.58 | 49.25 | 38318 | 18761.15 | 1.84% | 0.00 |
| 2025-09-15 | 49.87 | 48.97 | -0.53 | -1.07% | 48.94 | 50.01 | 41189 | 20286.29 | 1.98% | 0.00 |
| 2025-09-12 | 49.40 | 49.50 | 0.05 | 0.10% | 49.18 | 49.88 | 49969 | 24760.39 | 2.40% | 0.00 |
| 2025-09-11 | 48.85 | 49.45 | 0.86 | 1.77% | 48.28 | 49.45 | 57180 | 28008.53 | 2.75% | 0.00 |
| 2025-09-10 | 48.66 | 48.59 | -0.01 | -0.02% | 48.43 | 49.07 | 31839 | 15506.73 | 1.53% | 0.00 |
| 2025-09-09 | 49.64 | 48.74 | -1.16 | -2.32% | 48.57 | 49.65 | 43017 | 21090.57 | 2.07% | 0.00 |
| 2025-09-08 | 49.13 | 49.90 | 0.73 | 1.48% | 48.58 | 50.10 | 63765 | 31407.70 | 3.07% | 2.00 |
| 2025-09-05 | 48.95 | 49.17 | 0.51 | 1.05% | 48.61 | 49.38 | 58306 | 28598.64 | 2.80% | 10.00 |
| 2025-09-04 | 50.10 | 48.66 | -1.61 | -3.20% | 48.15 | 50.48 | 79490 | 39245.79 | 3.82% | 0.00 |
| 2025-09-03 | 53.40 | 50.27 | -3.01 | -5.65% | 49.80 | 53.66 | 112545 | 57851.81 | 5.41% | 0.00 |
| 2025-09-02 | 55.45 | 53.28 | -2.22 | -4.00% | 52.66 | 55.45 | 108426 | 58134.94 | 5.21% | 0.00 |
| 2025-09-01 | 55.68 | 55.50 | -0.52 | -0.93% | 54.81 | 56.31 | 94906 | 52517.60 | 4.56% | 3.00 |
| 2025-08-29 | 56.80 | 56.02 | -0.76 | -1.34% | 55.81 | 57.13 | 104393 | 58766.27 | 5.02% | 0.00 |
| 2025-08-28 | 54.55 | 56.78 | 2.36 | 4.34% | 53.80 | 56.80 | 152731 | 84781.21 | 7.34% | 3.00 |
| 2025-08-27 | 55.51 | 54.42 | -0.80 | -1.45% | 54.39 | 57.16 | 165369 | 92849.49 | 7.95% | 3.00 |
| 2025-08-26 | 55.92 | 55.22 | -0.71 | -1.27% | 54.80 | 55.92 | 92907 | 51375.08 | 4.47% | 0.00 |
| 2025-08-25 | 55.00 | 55.93 | 1.10 | 2.01% | 54.26 | 56.21 | 184701 | 101887.52 | 8.88% | 0.00 |
| 2025-08-22 | 52.45 | 54.83 | 1.31 | 2.45% | 51.05 | 55.31 | 220306 | 116925.58 | 10.59% | 3.00 |
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
