铭普光磁（002902）历史行情

以下为铭普光磁近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	25.860	24.350	25.990	24.080	-1.290	-5.031%	14.16万	0.00亿	0.000%
2026-10-07	26.360	25.640	26.590	25.590	-0.510	-1.950%	1,142.87万	2.97亿	6.129%
2026-10-06	26.360	25.640	26.590	25.590	-0.510	-1.950%	1,142.87万	2.97亿	6.129%
2026-10-05	26.360	25.640	26.590	25.590	-0.510	-1.950%	1,142.87万	2.97亿	6.129%
2026-10-02	26.360	25.640	26.590	25.590	-0.510	-1.950%	1,142.87万	2.97亿	6.129%
2026-10-01	26.360	25.640	26.590	25.590	-0.510	-1.950%	1,142.87万	2.97亿	6.129%
2026-09-30	26.360	25.640	26.590	25.590	-0.510	-1.950%	11.43万	0.00亿	0.000%
2026-09-29	25.420	26.150	26.400	25.010	0.590	2.308%	16.49万	0.00亿	0.000%
2026-09-28	27.590	25.560	27.640	25.230	-2.300	-8.256%	21.24万	0.00亿	0.000%
2026-09-27	28.510	27.860	28.700	27.840	-0.970	-3.365%	1,605.75万	4.52亿	8.611%
2026-09-24	28.510	27.860	28.700	27.840	-0.970	-3.365%	16.06万	0.00亿	0.000%
2026-09-23	29.010	28.830	29.470	28.560	-0.350	-1.199%	20.79万	0.00亿	0.000%
2026-09-22	30.500	29.180	30.630	29.070	-1.020	-3.377%	30.34万	0.00亿	0.000%
2026-09-21	30.600	30.200	30.800	29.880	-1.000	-3.205%	47.95万	0.00亿	0.000%
2026-09-18	30.020	31.200	32.080	29.670	2.040	6.996%	65.65万	0.00亿	0.000%
2026-09-17	29.450	29.160	30.100	28.960	-0.630	-2.115%	25.45万	0.00亿	0.000%
2026-09-16	29.460	29.790	29.990	28.740	0.570	1.951%	34.39万	0.00亿	0.000%
2026-09-15	30.090	29.220	30.280	29.100	-0.700	-2.340%	26.33万	0.00亿	0.000%
2026-09-14	29.910	29.920	30.760	29.180	-0.940	-3.046%	47.27万	0.00亿	0.000%
2026-09-11	27.400	30.860	30.860	27.180	2.810	10.018%	34.76万	0.00亿	0.000%
2026-09-10	26.700	28.050	28.820	26.400	1.130	4.198%	31.38万	0.00亿	0.000%
2026-09-09	27.350	26.920	27.590	26.560	0.010	0.037%	15.77万	0.00亿	0.000%
2026-09-08	27.170	26.910	27.590	26.730	-0.270	-0.993%	21.26万	0.00亿	0.000%
2026-09-07	25.000	27.180	27.180	24.990	2.470	9.996%	17.41万	0.00亿	0.000%
2026-09-04	25.840	24.710	26.350	24.440	-0.970	-3.777%	11.47万	0.00亿	0.000%
2026-09-03	26.590	25.680	26.660	25.480	-0.360	-1.382%	9.14万	0.00亿	0.000%
2026-09-02	26.140	26.040	26.580	25.970	-0.620	-2.326%	10.73万	0.00亿	0.000%
2026-09-01	27.010	26.660	27.190	26.520	-0.530	-1.949%	16.86万	0.00亿	0.000%
2026-08-31	26.670	27.190	27.700	26.500	-0.140	-0.512%	35.22万	0.00亿	0.000%
2026-08-28	25.280	27.330	28.130	25.200	1.760	6.883%	35.10万	0.00亿	0.000%
2026-08-27	24.320	25.570	25.960	24.320	1.290	5.313%	16.54万	0.00亿	0.000%
2026-08-26	24.750	24.280	24.750	23.710	-0.170	-0.695%	6.84万	0.00亿	0.000%
2026-08-25	23.910	24.450	24.690	23.350	0.410	1.705%	7.75万	0.00亿	0.000%
2026-08-24	24.700	24.040	24.860	23.320	-0.720	-2.908%	9.16万	0.00亿	0.000%
2026-08-21	24.750	24.760	25.240	24.290	-0.130	-0.522%	8.10万	0.00亿	0.000%
2026-08-20	24.590	24.890	25.360	24.030	0.750	3.107%	11.60万	0.00亿	0.000%
2026-08-19	25.400	24.140	25.980	24.040	-2.000	-7.651%	12.37万	0.00亿	0.000%
2026-08-18	26.050	26.140	26.630	25.570	-0.090	-0.343%	12.79万	0.00亿	0.000%
2026-08-17	25.510	26.230	26.230	25.500	0.640	2.501%	14.20万	0.00亿	0.000%
2026-08-14	25.000	25.590	25.630	24.770	0.770	3.102%	15.58万	0.00亿	0.000%
2026-08-13	25.580	24.820	25.750	24.820	-0.360	-1.430%	16.15万	0.00亿	0.000%
2026-08-12	24.210	25.180	25.430	24.160	0.920	3.792%	16.79万	0.00亿	0.000%
2026-08-11	24.080	24.260	24.540	23.790	0.080	0.331%	13.40万	0.00亿	0.000%
2026-08-10	24.630	24.180	25.100	23.700	-0.340	-1.387%	18.01万	0.00亿	0.000%
2026-08-07	24.140	24.520	24.550	23.640	0.450	1.870%	26.50万	0.00亿	0.000%
2026-08-06	23.000	24.070	24.380	23.000	0.440	1.862%	30.21万	0.00亿	0.000%
2026-08-05	22.250	23.630	23.790	22.250	0.360	1.547%	41.69万	0.00亿	0.000%
2026-08-04	24.240	23.270	24.380	22.080	0.390	1.705%	39.42万	0.00亿	0.000%
2026-08-03	20.800	22.880	22.880	20.510	2.080	10.000%	20.35万	0.00亿	0.000%
2026-07-31	20.840	20.800	21.760	20.770	0.950	4.786%	14.53万	0.00亿	0.000%
2026-07-30	21.300	19.850	21.300	19.750	-1.420	-6.676%	12.30万	0.00亿	0.000%
2026-07-29	21.330	21.270	21.550	20.490	-0.200	-0.932%	11.23万	0.00亿	0.000%
2026-07-28	22.130	21.470	22.550	21.370	-0.970	-4.323%	10.52万	0.00亿	0.000%
2026-07-27	21.880	22.440	22.460	21.600	0.510	2.326%	10.96万	0.00亿	0.000%
2026-07-24	21.640	21.930	22.730	21.500	-0.150	-0.679%	13.20万	0.00亿	0.000%
2026-07-23	21.790	22.080	22.640	21.780	0.290	1.331%	10.93万	0.00亿	0.000%
2026-07-22	21.330	21.790	22.530	21.290	0.060	0.276%	15.84万	0.00亿	0.000%
2026-07-21	20.550	21.730	21.780	18.490	1.190	5.794%	20.68万	0.00亿	0.000%
2026-07-20	22.700	20.540	22.840	20.020	-1.600	-7.227%	17.51万	0.00亿	0.000%
2026-07-17	24.120	22.140	24.250	22.010	-2.320	-9.485%	15.92万	0.00亿	0.000%
2026-07-16	24.850	24.460	25.850	24.310	-0.940	-3.701%	11.96万	0.00亿	0.000%
2026-07-15	26.420	25.400	26.480	25.180	-0.600	-2.308%	13.96万	0.00亿	0.000%
2026-07-14	25.710	26.000	26.300	24.670	0.630	2.483%	15.70万	0.00亿	0.000%
2026-07-13	26.630	25.370	27.760	25.300	-2.050	-7.476%	22.35万	0.00亿	0.000%
2026-07-10	26.950	27.420	28.940	26.670	1.110	4.219%	33.81万	0.00亿	0.000%
2026-07-09	25.100	26.310	26.660	23.730	1.330	5.324%	22.12万	0.00亿	0.000%
2026-07-08	25.490	24.980	25.750	24.160	-0.510	-2.001%	14.07万	0.00亿	0.000%
2026-07-07	26.560	25.490	26.800	25.160	-1.310	-4.888%	13.34万	0.00亿	0.000%
2026-07-06	27.850	26.800	28.280	26.320	-0.880	-3.179%	13.86万	0.00亿	0.000%
2026-07-03	28.240	27.680	28.720	27.620	-0.070	-0.252%	15.76万	0.00亿	0.000%
2026-07-02	29.120	27.750	29.930	27.660	-1.840	-6.218%	21.09万	0.00亿	0.000%
2026-07-01	30.490	29.590	31.550	29.420	-0.070	-0.236%	34.14万	0.00亿	0.000%
2026-06-30	26.510	29.660	29.660	26.120	2.700	10.015%	27.19万	0.00亿	0.000%
2026-06-29	29.730	26.960	29.900	26.960	-2.990	-9.983%	23.14万	0.00亿	0.000%
2026-06-26	30.010	29.950	30.880	28.320	-0.360	-1.188%	28.80万	0.00亿	0.000%
2026-06-25	31.120	30.310	31.380	29.500	-0.700	-2.257%	29.56万	0.00亿	0.000%
2026-06-24	31.500	31.010	31.840	30.280	-1.520	-4.673%	30.48万	0.00亿	0.000%
2026-06-23	35.520	32.530	35.550	32.530	-3.610	-9.989%	29.53万	0.00亿	0.000%
2026-06-22	36.950	36.140	38.080	35.620	-0.630	-1.713%	39.99万	0.00亿	0.000%
2026-06-18	34.800	36.770	37.150	34.210	1.620	4.609%	40.48万	0.00亿	0.000%
2026-06-17	35.000	35.150	35.770	34.230	-1.230	-3.381%	39.12万	0.00亿	0.000%
2026-06-16	34.340	36.380	36.650	33.900	2.110	6.157%	45.23万	0.00亿	0.000%
2026-06-15	33.390	34.270	34.710	32.910	1.410	4.291%	32.12万	0.00亿	0.000%
2026-06-12	32.530	32.860	34.200	31.400	1.210	3.823%	29.47万	0.00亿	0.000%
2026-06-11	31.510	31.650	33.030	30.940	-0.170	-0.534%	16.86万	0.00亿	0.000%
2026-06-10	32.690	31.820	32.710	31.290	-1.470	-4.416%	17.69万	0.00亿	0.000%
2026-06-09	32.890	33.290	33.640	32.350	1.080	3.353%	20.85万	0.00亿	0.000%
2026-06-08	31.280	32.210	34.250	31.280	-1.870	-5.487%	26.34万	0.00亿	0.000%
2026-06-05	32.550	34.080	36.000	32.220	1.260	3.839%	35.54万	0.00亿	0.000%
2026-06-04	32.430	32.820	33.300	31.890	-0.170	-0.515%	17.06万	0.00亿	0.000%
2026-06-03	32.640	32.990	33.990	32.320	0.940	2.933%	24.47万	0.00亿	0.000%
2026-06-02	31.720	32.050	32.600	30.480	0.430	1.360%	19.10万	0.00亿	0.000%
2026-06-01	32.730	31.620	33.290	31.230	-1.690	-5.074%	22.90万	0.00亿	0.000%
2026-05-29	34.960	33.310	35.360	32.790	-1.640	-4.692%	20.11万	0.00亿	0.000%
2026-05-28	33.560	34.950	35.060	33.470	1.240	3.678%	21.80万	0.00亿	0.000%
2026-05-27	35.030	33.710	35.310	33.030	-1.020	-2.937%	21.83万	0.00亿	0.000%
2026-05-26	36.060	34.730	36.580	34.260	-1.910	-5.213%	26.09万	0.00亿	0.000%
2026-05-25	36.200	36.640	36.860	35.130	0.690	1.919%	29.50万	0.00亿	0.000%
2026-05-22	36.300	35.950	36.880	35.850	0.180	0.503%	23.67万	0.00亿	0.000%
2026-05-21	38.490	35.770	38.500	35.000	-2.540	-6.630%	33.85万	0.00亿	0.000%
2026-05-20	37.900	38.310	39.100	37.800	0.000	0.000%	30.86万	0.00亿	0.000%
2026-05-19	38.170	38.310	38.940	36.600	-0.460	-1.186%	35.98万	0.00亿	0.000%
2026-05-18	38.680	38.770	39.480	37.810	-0.830	-2.096%	41.46万	0.00亿	0.000%
2026-05-15	38.660	39.600	43.030	38.660	0.480	1.227%	55.41万	0.00亿	0.000%
2026-05-14	39.990	39.120	40.800	38.870	-0.830	-2.078%	43.53万	0.00亿	0.000%
2026-05-13	36.880	39.950	40.900	36.480	2.770	7.450%	61.45万	0.00亿	0.000%
2026-05-12	38.230	37.180	39.500	36.740	-0.820	-2.158%	60.68万	0.00亿	0.000%
2026-05-11	38.100	38.000	39.790	35.210	1.820	5.030%	75.03万	0.00亿	0.000%
2026-05-08	32.780	36.180	36.180	32.480	3.290	10.003%	21.16万	0.00亿	0.000%
2026-05-07	31.810	32.890	33.200	31.560	1.100	3.460%	40.42万	0.00亿	0.000%
2026-05-06	30.870	31.790	32.200	30.600	1.400	4.607%	39.26万	0.00亿	0.000%
2026-04-30	31.300	30.390	31.750	30.180	-0.600	-1.936%	34.24万	0.00亿	0.000%
2026-04-29	31.500	30.990	32.340	30.820	-0.480	-1.525%	65.16万	0.00亿	0.000%
2026-04-28	29.650	31.470	31.470	29.180	2.860	9.997%	32.38万	0.00亿	0.000%
2026-04-27	28.500	28.610	28.610	28.500	2.600	9.996%	15.33万	0.00亿	0.000%
2026-04-24	26.520	26.010	27.010	25.770	-1.010	-3.738%	29.75万	0.00亿	0.000%
2026-04-23	29.200	27.020	29.520	26.620	-2.480	-8.407%	45.02万	0.00亿	0.000%
2026-04-22	28.860	29.500	30.080	28.300	0.200	0.683%	37.22万	0.00亿	0.000%
2026-04-21	29.500	29.300	29.510	27.970	-0.900	-2.980%	39.24万	0.00亿	0.000%
2026-04-20	29.500	30.200	30.800	29.400	-0.180	-0.592%	40.66万	0.00亿	0.000%
2026-04-17	30.070	30.380	31.710	29.810	-0.240	-0.784%	53.18万	0.00亿	0.000%
2026-04-16	29.820	30.620	30.700	28.940	0.820	2.752%	54.13万	0.00亿	0.000%
2026-04-15	30.060	29.800	31.500	29.650	-0.490	-1.618%	46.11万	0.00亿	0.000%
2026-04-14	30.620	30.290	31.950	29.980	-0.590	-1.911%	66.82万	0.00亿	0.000%
2026-04-13	27.500	30.880	30.880	27.350	0.000	0.000%	59.83万	0.00亿	0.000%
2026-04-10	28.330	28.070	29.150	27.800	0.000	0.000%	45.81万	0.00亿	0.000%
2026-04-09	29.910	28.830	30.790	28.130	0.000	0.000%	73.18万	0.00亿	0.000%
2026-04-08	29.370	29.370	29.370	28.180	0.000	0.000%	44.39万	0.00亿	0.000%
2026-04-07	26.730	26.700	27.980	26.220	0.000	0.000%	52.26万	0.00亿	0.000%
2026-04-03	27.750	27.000	28.770	26.890	0.000	0.000%	58.24万	0.00亿	0.000%
2026-04-02	28.800	27.640	29.870	27.100	0.000	0.000%	58.67万	0.00亿	0.000%
2026-04-01	28.750	28.780	28.780	28.750	0.000	0.000%	16.01万	0.00亿	0.000%