万隆光电（300710）历史行情

以下为万隆光电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
2026-10-09	27.360	27.030	27.360	25.280	-0.490	-1.781%	464.25万	1.22亿	6.225%
2026-10-08	29.210	27.520	29.390	27.130	-1.600	-5.495%	3.29万	0.00亿	0.000%
2026-10-07	30.350	29.120	30.490	29.000	-0.850	-2.836%	249.77万	0.74亿	3.349%
2026-10-06	30.350	29.120	30.490	29.000	-0.850	-2.836%	249.77万	0.74亿	3.349%
2026-10-05	30.350	29.120	30.490	29.000	-0.850	-2.836%	249.77万	0.74亿	3.349%
2026-10-02	30.350	29.120	30.490	29.000	-0.850	-2.836%	249.77万	0.74亿	3.349%
2026-10-01	30.350	29.120	30.490	29.000	-0.850	-2.836%	249.77万	0.74亿	3.349%
2026-09-30	30.350	29.120	30.490	29.000	-0.850	-2.836%	2.50万	0.00亿	0.000%
2026-09-29	29.840	29.970	30.290	29.620	0.270	0.909%	2.42万	0.00亿	0.000%
2026-09-28	31.780	29.700	31.990	29.650	-2.450	-7.621%	4.08万	0.00亿	0.000%
2026-09-27	30.590	32.150	33.490	30.590	1.170	3.777%	656.32万	2.10亿	8.800%
2026-09-24	30.590	32.150	33.490	30.590	1.170	3.777%	6.56万	0.00亿	0.000%
2026-09-23	31.500	30.980	31.500	30.650	-0.300	-0.959%	1.92万	0.00亿	0.000%
2026-09-22	31.280	31.280	31.580	30.850	0.180	0.579%	2.03万	0.00亿	0.000%
2026-09-21	30.000	31.100	31.260	30.000	0.940	3.117%	2.36万	0.00亿	0.000%
2026-09-18	29.840	30.160	30.530	29.840	0.330	1.106%	1.76万	0.00亿	0.000%
2026-09-17	29.550	29.830	30.170	29.300	-0.020	-0.067%	1.59万	0.00亿	0.000%
2026-09-16	29.390	29.850	29.990	28.770	0.660	2.261%	2.72万	0.00亿	0.000%
2026-09-15	29.600	29.190	29.880	29.090	-0.310	-1.051%	1.53万	0.00亿	0.000%
2026-09-14	30.150	29.500	30.220	28.910	-0.440	-1.470%	2.00万	0.00亿	0.000%
2026-09-11	29.790	29.940	30.360	29.220	-0.320	-1.058%	2.51万	0.00亿	0.000%
2026-09-10	30.690	30.260	30.900	30.170	-0.740	-2.387%	2.20万	0.00亿	0.000%
2026-09-09	31.530	31.000	31.860	30.810	-0.520	-1.650%	2.79万	0.00亿	0.000%
2026-09-08	31.300	31.520	32.000	31.140	-0.050	-0.158%	3.55万	0.00亿	0.000%
2026-09-07	31.270	31.570	31.700	30.810	0.410	1.316%	2.84万	0.00亿	0.000%
2026-09-04	30.590	31.160	31.800	30.470	0.490	1.598%	4.16万	0.00亿	0.000%
2026-09-03	31.610	30.670	31.700	30.510	-0.550	-1.762%	3.05万	0.00亿	0.000%
2026-09-02	30.860	31.220	31.850	30.840	-0.220	-0.700%	3.46万	0.00亿	0.000%
2026-09-01	31.220	31.440	31.610	30.580	0.230	0.737%	3.91万	0.00亿	0.000%
2026-08-31	30.030	31.210	32.130	29.880	0.580	1.894%	4.99万	0.00亿	0.000%
2026-08-28	29.730	30.630	31.120	29.430	0.550	1.828%	5.69万	0.00亿	0.000%
2026-08-27	29.870	30.080	30.600	29.870	-0.620	-2.020%	6.15万	0.00亿	0.000%
2026-08-26	30.500	30.700	32.800	29.160	0.220	0.722%	8.43万	0.00亿	0.000%
2026-08-25	30.330	30.480	30.810	29.610	-0.180	-0.587%	4.64万	0.00亿	0.000%
2026-08-24	31.820	30.660	32.000	30.170	-1.160	-3.646%	7.52万	0.00亿	0.000%
2026-08-21	33.160	31.820	36.330	31.660	-0.450	-1.394%	13.33万	0.00亿	0.000%
2026-08-20	27.160	32.270	32.270	26.880	5.380	20.007%	6.60万	0.00亿	0.000%
2026-08-19	28.190	26.890	28.420	26.680	-1.600	-5.616%	2.20万	0.00亿	0.000%
2026-08-18	28.790	28.490	28.830	28.100	-0.240	-0.835%	1.38万	0.00亿	0.000%
2026-08-17	28.630	28.730	28.900	27.840	0.310	1.091%	1.89万	0.00亿	0.000%
2026-08-14	28.780	28.420	29.090	27.910	-0.360	-1.251%	1.93万	0.00亿	0.000%
2026-08-13	29.320	28.780	29.500	28.630	-0.250	-0.861%	2.99万	0.00亿	0.000%
2026-08-12	28.410	29.030	29.180	27.970	0.630	2.218%	1.98万	0.00亿	0.000%
2026-08-11	28.080	28.400	28.720	27.300	0.000	0.000%	2.68万	0.00亿	0.000%
2026-08-10	28.170	28.400	28.760	27.550	0.360	1.284%	2.43万	0.00亿	0.000%
2026-08-07	28.400	28.040	28.400	27.460	-0.360	-1.268%	2.01万	0.00亿	0.000%
2026-08-06	27.830	28.400	28.550	27.830	0.310	1.104%	2.38万	0.00亿	0.000%
2026-08-05	27.130	28.090	28.120	27.120	0.660	2.406%	2.35万	0.00亿	0.000%
2026-08-04	26.330	27.430	27.710	26.100	1.210	4.615%	2.91万	0.00亿	0.000%
2026-08-03	25.760	26.220	26.290	25.500	0.460	1.786%	1.49万	0.00亿	0.000%
2026-07-31	25.500	25.760	26.470	25.500	0.670	2.670%	2.84万	0.00亿	0.000%
2026-07-30	26.550	25.090	26.910	25.080	-1.460	-5.499%	2.07万	0.00亿	0.000%
2026-07-29	26.410	26.550	27.000	25.850	-0.050	-0.188%	2.18万	0.00亿	0.000%
2026-07-28	26.000	26.600	27.390	25.910	0.160	0.605%	2.41万	0.00亿	0.000%
2026-07-27	25.120	26.440	26.450	25.050	0.800	3.120%	1.81万	0.00亿	0.000%
2026-07-24	25.290	25.640	26.750	24.700	0.260	1.024%	2.53万	0.00亿	0.000%
2026-07-23	24.750	25.380	25.500	24.640	0.780	3.171%	2.20万	0.00亿	0.000%
2026-07-22	25.890	24.600	26.180	24.490	-1.450	-5.566%	2.52万	0.00亿	0.000%
2026-07-21	26.010	26.050	26.180	23.030	0.160	0.618%	4.31万	0.00亿	0.000%
2026-07-20	25.590	25.890	27.090	25.180	0.750	2.983%	4.50万	0.00亿	0.000%
2026-07-17	27.480	25.140	27.480	24.920	-1.860	-6.889%	3.33万	0.00亿	0.000%
2026-07-16	27.500	27.000	28.000	26.900	-0.820	-2.948%	1.85万	0.00亿	0.000%
2026-07-15	27.540	27.820	28.750	27.540	-0.180	-0.643%	1.84万	0.00亿	0.000%
2026-07-14	28.030	28.000	28.120	26.900	0.360	1.302%	2.42万	0.00亿	0.000%
2026-07-13	28.890	27.640	29.000	27.530	-1.700	-5.794%	2.51万	0.00亿	0.000%
2026-07-10	29.020	29.340	30.100	29.010	0.000	0.000%	3.06万	0.00亿	0.000%
2026-07-09	28.640	29.340	29.580	28.170	0.560	1.946%	3.03万	0.00亿	0.000%
2026-07-08	29.020	28.780	29.280	28.100	-0.240	-0.827%	1.89万	0.00亿	0.000%
2026-07-07	29.700	29.020	29.900	28.760	-0.780	-2.617%	2.75万	0.00亿	0.000%
2026-07-06	30.440	29.800	30.440	28.660	-0.850	-2.773%	5.23万	0.00亿	0.000%
2026-07-03	31.000	30.650	31.400	30.630	-0.650	-2.077%	3.19万	0.00亿	0.000%
2026-07-02	32.000	31.300	32.620	31.300	-1.230	-3.781%	3.73万	0.00亿	0.000%
2026-07-01	34.480	32.530	34.700	32.080	-1.970	-5.710%	5.36万	0.00亿	0.000%
2026-06-30	33.640	34.500	35.430	33.080	1.920	5.893%	6.31万	0.00亿	0.000%
2026-06-29	36.000	32.580	36.600	32.110	-4.180	-11.371%	6.91万	0.00亿	0.000%
2026-06-26	35.450	36.760	38.380	34.980	1.260	3.549%	7.62万	0.00亿	0.000%
2026-06-25	33.600	35.500	35.500	32.020	1.530	4.504%	7.70万	0.00亿	0.000%
2026-06-24	33.770	33.970	34.490	32.860	-0.480	-1.393%	4.44万	0.00亿	0.000%
2026-06-23	35.820	34.450	35.950	34.140	-0.470	-1.346%	3.94万	0.00亿	0.000%
2026-06-22	34.070	34.920	35.220	33.500	0.190	0.547%	5.36万	0.00亿	0.000%
2026-06-18	36.360	34.730	38.170	34.510	-1.630	-4.483%	7.57万	0.00亿	0.000%
2026-06-17	36.250	36.360	36.980	35.590	0.110	0.303%	4.06万	0.00亿	0.000%
2026-06-16	36.840	36.250	37.410	35.900	-0.440	-1.199%	4.52万	0.00亿	0.000%
2026-06-15	38.110	36.690	38.780	35.850	-0.710	-1.898%	5.43万	0.00亿	0.000%
2026-06-12	39.230	37.400	39.880	37.010	-1.500	-3.856%	5.19万	0.00亿	0.000%
2026-06-11	40.490	38.900	40.520	37.800	-2.400	-5.811%	6.25万	0.00亿	0.000%
2026-06-10	43.080	41.300	43.080	40.100	-2.210	-5.079%	7.21万	0.00亿	0.000%
2026-06-09	41.000	43.510	44.430	39.270	3.220	7.992%	10.28万	0.00亿	0.000%
2026-06-08	37.730	40.290	40.980	37.520	1.090	2.781%	8.63万	0.00亿	0.000%
2026-06-05	38.800	39.200	39.960	38.010	0.330	0.849%	7.07万	0.00亿	0.000%
2026-06-04	37.290	38.870	40.380	36.500	1.210	3.213%	11.25万	0.00亿	0.000%
2026-06-03	36.990	37.660	38.880	35.800	0.670	1.811%	8.80万	0.00亿	0.000%
2026-06-02	35.290	36.990	39.780	35.010	0.070	0.190%	11.96万	0.00亿	0.000%
2026-06-01	44.870	36.920	44.870	36.260	-8.400	-18.535%	16.56万	0.00亿	0.000%
2026-05-29	45.550	45.320	48.000	44.500	-0.590	-1.285%	12.57万	0.00亿	0.000%
2026-05-28	39.200	45.910	46.000	38.630	6.880	17.627%	13.25万	0.00亿	0.000%
2026-05-27	37.420	39.030	39.160	35.800	1.770	4.750%	8.59万	0.00亿	0.000%
2026-05-26	38.680	37.260	39.200	36.600	-1.420	-3.671%	6.22万	0.00亿	0.000%
2026-05-25	37.380	38.680	39.340	37.230	1.130	3.009%	8.06万	0.00亿	0.000%
2026-05-22	37.010	37.550	37.980	36.380	0.800	2.177%	6.12万	0.00亿	0.000%
2026-05-21	36.850	36.750	38.980	36.450	0.010	0.027%	8.84万	0.00亿	0.000%
2026-05-20	36.000	36.740	38.260	36.000	0.570	1.576%	9.08万	0.00亿	0.000%
2026-05-19	33.500	36.170	36.480	33.300	2.340	6.917%	7.89万	0.00亿	0.000%
2026-05-18	33.820	33.830	34.080	32.500	-0.250	-0.734%	4.48万	0.00亿	0.000%
2026-05-15	34.600	34.080	35.880	33.760	-0.320	-0.930%	5.88万	0.00亿	0.000%
2026-05-14	32.540	34.400	35.570	32.510	2.060	6.370%	9.64万	0.00亿	0.000%
2026-05-13	32.720	32.340	32.720	31.690	-0.410	-1.252%	4.61万	0.00亿	0.000%
2026-05-12	33.320	32.750	33.890	32.720	-0.780	-2.326%	3.60万	0.00亿	0.000%
2026-05-11	33.300	33.530	33.990	32.780	0.350	1.055%	4.90万	0.00亿	0.000%
2026-05-08	32.960	33.180	33.290	32.620	-0.020	-0.060%	3.27万	0.00亿	0.000%
2026-05-07	33.690	33.200	33.750	33.130	-0.300	-0.896%	4.12万	0.00亿	0.000%
2026-05-06	32.870	33.500	33.680	32.610	0.710	2.165%	5.19万	0.00亿	0.000%
2026-04-30	31.980	32.790	33.300	31.510	0.970	3.048%	5.25万	0.00亿	0.000%
2026-04-29	31.370	31.820	33.000	31.040	0.330	1.048%	5.43万	0.00亿	0.000%
2026-04-28	31.200	31.490	31.970	30.700	0.060	0.191%	6.64万	0.00亿	0.000%
2026-04-27	28.300	31.430	31.870	27.760	3.230	11.454%	10.50万	0.00亿	0.000%
2026-04-24	28.610	28.200	28.700	27.790	-0.410	-1.433%	2.44万	0.00亿	0.000%
2026-04-23	29.720	28.610	29.760	28.460	-0.610	-2.088%	3.16万	0.00亿	0.000%
2026-04-22	29.850	29.220	29.940	28.520	-0.880	-2.924%	4.22万	0.00亿	0.000%
2026-04-21	30.760	30.100	31.090	29.850	-1.000	-3.215%	2.88万	0.00亿	0.000%
2026-04-20	30.450	31.100	31.380	30.160	0.830	2.742%	3.37万	0.00亿	0.000%
2026-04-17	30.300	30.270	30.820	29.700	0.150	0.498%	2.80万	0.00亿	0.000%
2026-04-16	29.350	30.120	30.440	29.220	0.770	2.624%	3.18万	0.00亿	0.000%
2026-04-15	29.850	29.350	30.100	29.270	-0.500	-1.675%	2.12万	0.00亿	0.000%
2026-04-14	30.290	29.850	30.520	29.570	-0.060	-0.201%	2.42万	0.00亿	0.000%
2026-04-13	29.910	29.910	30.120	29.250	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-10	29.090	29.910	30.250	28.750	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-09	28.770	28.950	30.070	28.700	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-08	29.030	29.150	29.390	28.790	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-07	27.240	28.800	29.490	27.120	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-03	27.500	27.290	27.890	26.950	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-02	27.900	27.340	28.000	27.000	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-01	28.350	28.030	28.700	27.730	0.000	0.000%	1.60万	0.00亿	0.000%