民爆光电(301362)股票行情 民爆光电股票行情 301362股票行情_爱股网
民爆光电(301362)股票行情
民爆光电(301362)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 |
|---|
| 2025-10-28 | 42.64 | 42.80 | 0.02 | 0.05% | 42.62 | 43.13 | 5302 | 2273.37 | 1.79% | 0.00 |
| 2025-10-27 | 42.69 | 42.78 | 0.30 | 0.71% | 42.13 | 42.98 | 6723 | 2864.85 | 2.27% | 0.00 |
| 2025-10-24 | 42.75 | 42.48 | -0.14 | -0.33% | 42.32 | 42.87 | 4927 | 2100.22 | 1.66% | 0.00 |
| 2025-10-23 | 42.29 | 42.62 | 0.28 | 0.66% | 42.03 | 42.69 | 4807 | 2034.81 | 1.62% | 0.00 |
| 2025-10-22 | 42.88 | 42.34 | -0.54 | -1.26% | 42.25 | 43.15 | 4921 | 2098.64 | 1.66% | 0.00 |
| 2025-10-21 | 42.63 | 42.88 | 0.52 | 1.23% | 42.43 | 42.94 | 4516 | 1929.09 | 1.52% | 0.00 |
| 2025-10-20 | 42.86 | 42.36 | 0.02 | 0.05% | 42.00 | 43.00 | 5643 | 2389.60 | 1.90% | 0.00 |
| 2025-10-17 | 43.57 | 42.34 | -1.20 | -2.76% | 42.27 | 44.00 | 9690 | 4198.74 | 3.27% | 0.00 |
| 2025-10-16 | 44.50 | 43.54 | -0.81 | -1.83% | 43.35 | 44.68 | 7882 | 3454.78 | 2.66% | 0.00 |
| 2025-10-15 | 42.93 | 44.35 | 1.11 | 2.57% | 42.83 | 44.39 | 15515 | 6796.97 | 5.23% | 0.00 |
| 2025-10-14 | 42.72 | 43.24 | 0.51 | 1.19% | 42.43 | 43.38 | 11567 | 4965.98 | 3.90% | 0.00 |
| 2025-10-13 | 41.60 | 42.73 | 0.05 | 0.12% | 40.41 | 42.78 | 11105 | 4672.40 | 3.74% | 0.00 |
| 2025-10-10 | 42.35 | 42.68 | 0.18 | 0.42% | 42.30 | 43.75 | 9386 | 4040.43 | 3.16% | 0.00 |
| 2025-10-09 | 42.38 | 42.50 | 0.39 | 0.93% | 42.06 | 42.91 | 9548 | 4061.72 | 3.22% | 0.00 |
| 2025-09-30 | 43.92 | 42.11 | -2.17 | -4.90% | 42.00 | 44.20 | 18348 | 7851.50 | 6.18% | 0.00 |
| 2025-09-29 | 42.95 | 44.28 | 1.68 | 3.94% | 42.38 | 44.30 | 14390 | 6298.07 | 4.85% | 0.00 |
| 2025-09-26 | 43.39 | 42.60 | -0.71 | -1.64% | 42.59 | 43.55 | 9254 | 3969.45 | 3.12% | 1.00 |
| 2025-09-25 | 44.18 | 43.31 | -0.79 | -1.79% | 43.25 | 44.34 | 9603 | 4197.69 | 3.24% | 0.00 |
| 2025-09-24 | 43.26 | 44.10 | 0.80 | 1.85% | 42.55 | 44.32 | 12631 | 5522.58 | 4.26% | 0.00 |
| 2025-09-23 | 43.82 | 43.30 | -1.03 | -2.32% | 42.38 | 44.33 | 13932 | 6000.93 | 4.70% | 0.00 |
| 2025-09-22 | 43.76 | 44.33 | 0.72 | 1.65% | 43.64 | 45.10 | 12756 | 5664.42 | 4.30% | 0.00 |
| 2025-09-19 | 44.14 | 43.61 | -0.87 | -1.96% | 43.48 | 44.51 | 9775 | 4288.46 | 3.29% | 0.00 |
| 2025-09-18 | 44.90 | 44.48 | -0.42 | -0.94% | 43.70 | 45.33 | 20365 | 9087.67 | 6.86% | 0.00 |
| 2025-09-17 | 44.05 | 44.90 | 0.86 | 1.95% | 43.80 | 45.33 | 19392 | 8689.19 | 6.54% | 0.00 |
| 2025-09-16 | 42.50 | 44.04 | 1.46 | 3.43% | 42.31 | 44.35 | 19804 | 8625.53 | 6.67% | 0.00 |
| 2025-09-15 | 43.10 | 42.58 | -0.41 | -0.95% | 42.42 | 43.16 | 12018 | 5121.30 | 4.05% | 0.00 |
| 2025-09-12 | 43.72 | 42.99 | -0.74 | -1.69% | 42.85 | 43.89 | 15780 | 6820.65 | 5.32% | 0.00 |
| 2025-09-11 | 43.21 | 43.73 | 0.26 | 0.60% | 42.69 | 43.93 | 12827 | 5578.58 | 4.32% | 0.00 |
| 2025-09-10 | 43.99 | 43.47 | -0.54 | -1.23% | 42.93 | 44.19 | 17212 | 7485.27 | 5.80% | 0.00 |
| 2025-09-09 | 45.22 | 44.01 | -1.21 | -2.68% | 43.75 | 45.22 | 17580 | 7803.90 | 5.93% | 0.00 |
| 2025-09-08 | 45.39 | 45.22 | -0.17 | -0.37% | 44.07 | 45.41 | 18214 | 8161.01 | 6.14% | 0.00 |
| 2025-09-05 | 45.30 | 45.39 | -0.14 | -0.31% | 44.77 | 46.09 | 20915 | 9439.94 | 7.05% | 0.00 |
| 2025-09-04 | 48.03 | 45.53 | -2.99 | -6.16% | 44.82 | 48.04 | 40309 | 18728.14 | 13.59% | 0.00 |
| 2025-09-03 | 50.06 | 48.52 | -1.83 | -3.63% | 47.98 | 54.58 | 70713 | 36129.30 | 23.83% | 0.00 |
| 2025-09-02 | 50.15 | 50.35 | -0.30 | -0.59% | 48.07 | 51.09 | 34433 | 17078.41 | 11.61% | 0.00 |
| 2025-09-01 | 53.10 | 50.65 | -1.43 | -2.75% | 49.23 | 53.35 | 49408 | 24928.92 | 16.65% | 0.00 |
| 2025-08-29 | 51.23 | 52.08 | 1.33 | 2.62% | 49.61 | 53.20 | 54533 | 27971.95 | 18.38% | 2.00 |
| 2025-08-28 | 48.99 | 50.75 | 1.16 | 2.34% | 47.99 | 52.44 | 49257 | 24731.00 | 16.60% | 0.00 |
| 2025-08-27 | 50.28 | 49.59 | 0.22 | 0.45% | 49.51 | 53.30 | 47139 | 24156.07 | 15.89% | 0.00 |
| 2025-08-26 | 48.65 | 49.37 | 0.40 | 0.82% | 47.58 | 50.44 | 39764 | 19601.54 | 13.40% | 0.00 |
| 2025-08-25 | 45.50 | 48.97 | 4.12 | 9.19% | 45.50 | 49.17 | 47477 | 22691.95 | 16.00% | 0.00 |
| 2025-08-22 | 45.11 | 44.85 | -0.53 | -1.17% | 44.75 | 45.29 | 15517 | 6971.27 | 5.23% | 0.00 |
| 2025-08-21 | 44.74 | 45.38 | 0.59 | 1.32% | 44.36 | 45.89 | 18294 | 8289.39 | 6.17% | 0.00 |
| 2025-08-20 | 43.88 | 44.79 | 0.67 | 1.52% | 43.68 | 44.80 | 15529 | 6909.45 | 5.23% | 0.00 |
| 2025-08-19 | 43.80 | 44.12 | 0.42 | 0.96% | 43.53 | 44.93 | 17463 | 7734.10 | 5.89% | 0.00 |
| 2025-08-18 | 43.33 | 43.70 | 0.16 | 0.37% | 43.07 | 43.94 | 15934 | 6945.35 | 5.37% | 0.00 |
| 2025-08-15 | 43.15 | 43.54 | 0.26 | 0.60% | 43.15 | 43.78 | 12141 | 5287.95 | 4.09% | 0.00 |
| 2025-08-14 | 44.48 | 43.28 | -1.02 | -2.30% | 43.24 | 44.48 | 15409 | 6734.17 | 5.19% | 0.00 |
| 2025-08-13 | 44.11 | 44.30 | 0.30 | 0.68% | 43.80 | 44.59 | 15082 | 6669.90 | 5.08% | 0.00 |
| 2025-08-12 | 44.02 | 44.00 | -0.08 | -0.18% | 43.61 | 44.41 | 13122 | 5762.58 | 4.42% | 0.00 |
| 2025-08-11 | 43.22 | 44.08 | 0.87 | 2.01% | 42.98 | 44.97 | 22537 | 9915.37 | 7.60% | 0.00 |
| 2025-08-08 | 42.79 | 43.21 | 0.45 | 1.05% | 42.57 | 43.49 | 15726 | 6774.36 | 5.30% | 2.00 |
| 2025-08-07 | 42.52 | 42.76 | 0.07 | 0.16% | 42.50 | 43.01 | 12422 | 5305.31 | 4.19% | 0.00 |
| 2025-08-06 | 42.56 | 42.69 | 0.13 | 0.31% | 42.18 | 42.72 | 12789 | 5423.30 | 4.31% | 0.00 |
| 2025-08-05 | 42.48 | 42.56 | 0.06 | 0.14% | 42.30 | 42.83 | 12095 | 5151.02 | 4.08% | 0.00 |
| 2025-08-04 | 41.81 | 42.50 | 0.32 | 0.76% | 41.77 | 42.76 | 17852 | 7569.27 | 6.02% | 0.00 |
| 2025-08-01 | 41.78 | 42.18 | 0.39 | 0.93% | 41.58 | 42.36 | 11109 | 4659.67 | 3.74% | 0.00 |
| 2025-07-31 | 42.69 | 41.79 | -0.87 | -2.04% | 41.72 | 42.90 | 13637 | 5764.28 | 4.60% | 0.00 |
| 2025-07-30 | 42.60 | 42.66 | -0.19 | -0.44% | 42.18 | 42.99 | 13278 | 5648.29 | 4.48% | 0.00 |
| 2025-07-29 | 43.59 | 42.85 | -0.73 | -1.68% | 42.42 | 43.59 | 17244 | 7381.75 | 5.81% | 0.00 |
| 2025-07-28 | 43.30 | 43.58 | 0.30 | 0.69% | 43.01 | 43.60 | 17986 | 7793.72 | 6.06% | 0.00 |
| 2025-07-25 | 44.38 | 43.28 | -1.05 | -2.37% | 43.10 | 44.57 | 25393 | 11016.07 | 8.56% | 0.00 |
| 2025-07-24 | 44.50 | 44.33 | -1.01 | -2.23% | 43.76 | 44.77 | 40593 | 17961.36 | 13.68% | 0.00 |
| 2025-07-23 | 43.29 | 45.34 | 2.19 | 5.08% | 42.12 | 47.14 | 60286 | 26580.32 | 20.32% | 0.00 |
| 2025-07-22 | 44.02 | 43.15 | -0.96 | -2.18% | 42.67 | 45.20 | 52563 | 22871.79 | 17.72% | 0.00 |
| 2025-07-21 | 42.03 | 44.11 | 2.63 | 6.34% | 41.86 | 47.99 | 48506 | 21834.07 | 16.35% | 4.00 |
| 2025-07-18 | 41.68 | 41.48 | -0.12 | -0.29% | 41.12 | 41.85 | 6728 | 2784.23 | 2.27% | 0.00 |
| 2025-07-17 | 41.75 | 41.60 | -0.15 | -0.36% | 41.41 | 41.75 | 6123 | 2544.47 | 2.06% | 0.00 |
| 2025-07-16 | 41.62 | 41.75 | 0.15 | 0.36% | 41.30 | 42.24 | 10470 | 4363.93 | 3.53% | 0.00 |
| 2025-07-15 | 40.78 | 41.60 | 0.79 | 1.94% | 40.65 | 41.79 | 14539 | 6009.06 | 4.90% | 0.00 |
| 2025-07-14 | 40.77 | 40.81 | -0.05 | -0.12% | 40.61 | 41.10 | 7575 | 3091.32 | 2.55% | 0.00 |
| 2025-07-11 | 41.12 | 40.86 | -0.14 | -0.34% | 40.54 | 41.12 | 6457 | 2634.53 | 2.18% | 0.00 |
| 2025-07-10 | 41.12 | 41.00 | -0.10 | -0.24% | 40.75 | 41.13 | 7140 | 2920.83 | 2.41% | 0.00 |
| 2025-07-09 | 40.72 | 41.10 | 0.38 | 0.93% | 40.67 | 41.49 | 8853 | 3645.48 | 2.98% | 0.00 |
| 2025-07-08 | 40.40 | 40.72 | 0.25 | 0.62% | 40.22 | 41.06 | 8059 | 3274.61 | 2.72% | 0.00 |
| 2025-07-07 | 40.27 | 40.47 | -0.03 | -0.07% | 40.10 | 40.71 | 6087 | 2456.02 | 2.05% | 0.00 |
| 2025-07-04 | 41.29 | 40.50 | -0.76 | -1.84% | 40.36 | 41.30 | 9806 | 3983.31 | 3.31% | 0.00 |
| 2025-07-03 | 40.30 | 41.26 | 0.96 | 2.38% | 40.03 | 41.87 | 16522 | 6782.27 | 5.57% | 0.00 |
| 2025-07-02 | 40.66 | 40.30 | -0.35 | -0.86% | 40.03 | 40.75 | 12256 | 4942.75 | 4.13% | 0.00 |
| 2025-07-01 | 40.81 | 40.65 | -0.16 | -0.39% | 40.35 | 41.28 | 11947 | 4859.99 | 4.03% | 0.00 |
深证大盘股票行情在线 K线走势图
民爆光电(301362)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
