雷电微力（301050）历史行情

以下为雷电微力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
2026-10-05	27.100	26.640	27.250	26.550	-0.280	-1.040%	227.92万	0.61亿	1.083%
2026-10-02	27.100	26.640	27.250	26.550	-0.280	-1.040%	227.92万	0.61亿	1.083%
2026-10-01	27.100	26.640	27.250	26.550	-0.280	-1.040%	227.92万	0.61亿	1.083%
2026-09-30	27.100	26.640	27.250	26.550	-0.280	-1.040%	2.28万	0.00亿	0.000%
2026-09-29	26.890	26.920	27.180	26.810	-0.040	-0.148%	1.80万	0.00亿	0.000%
2026-09-28	27.720	26.960	27.890	26.720	-0.870	-3.126%	2.88万	0.00亿	0.000%
2026-09-27	28.180	27.830	28.430	27.760	-0.350	-1.242%	225.33万	0.63亿	1.070%
2026-09-24	28.180	27.830	28.430	27.760	-0.350	-1.242%	2.25万	0.00亿	0.000%
2026-09-23	28.090	28.180	28.310	27.860	-0.070	-0.248%	1.97万	0.00亿	0.000%
2026-09-22	27.970	28.250	28.500	27.970	0.300	1.073%	2.63万	0.00亿	0.000%
2026-09-21	27.800	27.950	28.310	27.630	0.290	1.048%	2.82万	0.00亿	0.000%
2026-09-18	27.280	27.660	27.850	27.280	0.540	1.991%	3.05万	0.00亿	0.000%
2026-09-17	27.200	27.120	27.600	26.940	-0.260	-0.950%	1.98万	0.00亿	0.000%
2026-09-16	26.740	27.380	27.570	26.570	0.600	2.240%	3.30万	0.00亿	0.000%
2026-09-15	27.000	26.780	27.170	26.580	-0.320	-1.181%	3.74万	0.00亿	0.000%
2026-09-14	27.410	27.100	27.540	26.710	-1.470	-5.145%	6.92万	0.00亿	0.000%
2026-09-11	28.790	28.570	29.030	28.100	-0.270	-0.936%	3.18万	0.00亿	0.000%
2026-09-10	29.200	28.840	29.220	28.640	-0.360	-1.233%	2.31万	0.00亿	0.000%
2026-09-09	28.960	29.200	29.860	28.960	0.110	0.378%	3.13万	0.00亿	0.000%
2026-09-08	28.860	29.090	29.480	28.630	0.240	0.832%	2.07万	0.00亿	0.000%
2026-09-07	29.060	28.850	29.250	28.820	-0.210	-0.723%	2.20万	0.00亿	0.000%
2026-09-04	29.340	29.060	29.900	28.900	-0.130	-0.445%	2.68万	0.00亿	0.000%
2026-09-03	29.720	29.190	29.990	29.120	-0.530	-1.783%	1.98万	0.00亿	0.000%
2026-09-02	29.580	29.720	30.040	29.280	-0.010	-0.034%	2.18万	0.00亿	0.000%
2026-09-01	29.780	29.730	29.960	29.430	0.000	0.000%	2.26万	0.00亿	0.000%
2026-08-31	29.200	29.730	29.810	29.010	0.420	1.433%	2.19万	0.00亿	0.000%
2026-08-28	29.250	29.310	29.830	29.140	-0.050	-0.170%	2.56万	0.00亿	0.000%
2026-08-27	28.410	29.360	29.430	28.410	0.770	2.693%	3.31万	0.00亿	0.000%
2026-08-26	28.300	28.590	28.860	28.120	0.150	0.527%	3.36万	0.00亿	0.000%
2026-08-25	27.700	28.440	28.590	27.230	0.530	1.899%	5.97万	0.00亿	0.000%
2026-08-24	28.060	27.910	29.100	27.560	-3.170	-10.199%	9.48万	0.00亿	0.000%
2026-08-21	30.730	31.080	31.500	30.400	0.300	0.975%	3.09万	0.00亿	0.000%
2026-08-20	30.350	30.780	31.050	30.180	0.650	2.157%	3.23万	0.00亿	0.000%
2026-08-19	32.060	30.130	32.180	30.010	-1.680	-5.281%	4.59万	0.00亿	0.000%
2026-08-18	32.180	31.810	32.180	31.400	-0.420	-1.303%	2.67万	0.00亿	0.000%
2026-08-17	31.700	32.230	32.270	31.500	0.530	1.672%	2.56万	0.00亿	0.000%
2026-08-14	31.720	31.700	31.950	31.400	0.050	0.158%	2.56万	0.00亿	0.000%
2026-08-13	32.060	31.650	32.290	31.600	-0.380	-1.186%	2.92万	0.00亿	0.000%
2026-08-12	31.700	32.030	32.140	31.520	0.340	1.073%	2.50万	0.00亿	0.000%
2026-08-11	31.530	31.690	31.980	31.120	-0.380	-1.185%	2.94万	0.00亿	0.000%
2026-08-10	31.720	32.070	32.170	31.260	0.350	1.103%	3.15万	0.00亿	0.000%
2026-08-07	31.500	31.720	31.870	30.830	0.330	1.051%	3.55万	0.00亿	0.000%
2026-08-06	31.380	31.390	31.720	30.970	-0.230	-0.727%	3.79万	0.00亿	0.000%
2026-08-05	31.460	31.620	31.800	31.130	0.310	0.990%	3.17万	0.00亿	0.000%
2026-08-04	30.900	31.310	31.640	30.780	0.370	1.196%	3.27万	0.00亿	0.000%
2026-08-03	30.130	30.940	30.960	30.090	0.810	2.688%	2.79万	0.00亿	0.000%
2026-07-31	30.300	30.130	30.650	30.130	0.450	1.516%	3.99万	0.00亿	0.000%
2026-07-30	29.780	29.680	30.350	29.520	-0.350	-1.166%	3.61万	0.00亿	0.000%
2026-07-29	29.150	30.030	30.050	28.910	0.860	2.948%	4.26万	0.00亿	0.000%
2026-07-28	29.120	29.170	29.630	28.980	-0.270	-0.917%	2.99万	0.00亿	0.000%
2026-07-27	28.290	29.440	29.640	28.030	1.120	3.955%	4.32万	0.00亿	0.000%
2026-07-24	28.560	28.320	29.150	28.320	-0.480	-1.667%	3.69万	0.00亿	0.000%
2026-07-23	28.300	28.800	28.890	28.180	0.530	1.875%	3.70万	0.00亿	0.000%
2026-07-22	28.800	28.270	28.930	28.090	-0.730	-2.517%	4.87万	0.00亿	0.000%
2026-07-21	28.910	29.000	29.380	27.700	0.170	0.590%	5.90万	0.00亿	0.000%
2026-07-20	29.350	28.830	29.880	28.260	-0.520	-1.772%	4.67万	0.00亿	0.000%
2026-07-17	30.570	29.350	30.850	29.320	-1.460	-4.739%	4.87万	0.00亿	0.000%
2026-07-16	30.500	30.810	31.250	30.100	0.070	0.228%	3.09万	0.00亿	0.000%
2026-07-15	30.750	30.740	31.310	30.500	-0.130	-0.421%	4.01万	0.00亿	0.000%
2026-07-14	31.940	30.870	32.190	30.080	-1.350	-4.190%	6.46万	0.00亿	0.000%
2026-07-13	34.300	32.220	34.500	32.170	-2.280	-6.609%	7.50万	0.00亿	0.000%
2026-07-10	32.500	34.500	36.380	32.280	1.730	5.279%	11.16万	0.00亿	0.000%
2026-07-09	32.450	32.770	33.090	31.460	0.100	0.306%	5.01万	0.00亿	0.000%
2026-07-08	32.240	32.670	32.830	32.020	0.430	1.334%	4.01万	0.00亿	0.000%
2026-07-07	33.550	32.240	33.760	32.200	-1.400	-4.162%	4.10万	0.00亿	0.000%
2026-07-06	35.080	33.640	35.590	33.440	-1.130	-3.250%	5.84万	0.00亿	0.000%
2026-07-03	33.060	34.770	35.160	33.060	1.660	5.014%	6.97万	0.00亿	0.000%
2026-07-02	33.670	33.110	34.180	33.070	-0.760	-2.244%	4.27万	0.00亿	0.000%
2026-07-01	33.300	33.870	34.260	33.280	0.430	1.286%	5.20万	0.00亿	0.000%
2026-06-30	32.320	33.440	33.600	31.980	1.190	3.690%	4.63万	0.00亿	0.000%
2026-06-29	32.850	32.250	33.200	31.880	-0.600	-1.826%	4.74万	0.00亿	0.000%
2026-06-26	33.340	32.850	33.500	32.130	-0.640	-1.911%	5.43万	0.00亿	0.000%
2026-06-25	34.440	33.490	34.700	33.410	-1.240	-3.570%	4.81万	0.00亿	0.000%
2026-06-24	34.100	34.730	35.000	33.310	0.370	1.077%	5.98万	0.00亿	0.000%
2026-06-23	34.260	34.360	35.650	33.730	0.040	0.117%	6.83万	0.00亿	0.000%
2026-06-22	34.720	34.320	35.000	32.880	-0.670	-1.915%	6.67万	0.00亿	0.000%
2026-06-18	34.900	34.990	35.660	34.410	-0.190	-0.540%	4.45万	0.00亿	0.000%
2026-06-17	34.610	35.180	35.500	34.340	0.430	1.237%	4.70万	0.00亿	0.000%
2026-06-16	35.020	34.750	35.580	34.490	-0.200	-0.572%	4.19万	0.00亿	0.000%
2026-06-15	34.300	34.950	34.980	34.100	0.570	1.658%	4.15万	0.00亿	0.000%
2026-06-12	34.000	34.380	34.960	33.830	0.770	2.291%	5.33万	0.00亿	0.000%
2026-06-11	34.190	33.610	34.190	33.190	-0.700	-2.040%	3.78万	0.00亿	0.000%
2026-06-10	34.500	34.310	35.080	33.760	-0.380	-1.095%	3.68万	0.00亿	0.000%
2026-06-09	34.960	34.690	35.100	34.110	0.060	0.173%	3.97万	0.00亿	0.000%
2026-06-08	35.320	34.630	36.160	34.320	-1.710	-4.706%	5.54万	0.00亿	0.000%
2026-06-05	35.550	36.340	36.940	34.900	1.100	3.121%	6.49万	0.00亿	0.000%
2026-06-04	35.580	35.240	35.910	35.020	-0.760	-2.111%	5.15万	0.00亿	0.000%
2026-06-03	36.600	36.000	37.140	35.950	-0.580	-1.586%	5.65万	0.00亿	0.000%
2026-06-02	37.720	36.580	37.930	36.320	-1.160	-3.074%	4.71万	0.00亿	0.000%
2026-06-01	37.250	37.740	38.400	37.180	0.020	0.053%	4.57万	0.00亿	0.000%
2026-05-29	39.960	37.720	40.230	37.650	-2.440	-6.076%	8.47万	0.00亿	0.000%
2026-05-28	40.280	40.160	41.040	39.610	-0.460	-1.132%	8.18万	0.00亿	0.000%
2026-05-27	40.280	40.620	41.750	39.660	-0.280	-0.685%	12.60万	0.00亿	0.000%
2026-05-26	41.950	40.900	42.020	39.590	2.550	6.649%	17.54万	0.00亿	0.000%
2026-05-25	38.130	38.350	38.440	37.110	0.540	1.428%	4.84万	0.00亿	0.000%
2026-05-22	37.250	37.810	38.030	36.800	0.750	2.024%	5.09万	0.00亿	0.000%
2026-05-21	39.270	37.060	39.570	37.050	-1.900	-4.877%	6.91万	0.00亿	0.000%
2026-05-20	39.830	38.960	39.960	38.830	-1.090	-2.722%	5.52万	0.00亿	0.000%
2026-05-19	40.320	40.050	40.350	39.540	-0.100	-0.249%	4.43万	0.00亿	0.000%
2026-05-18	39.950	40.150	40.870	39.720	0.200	0.501%	3.89万	0.00亿	0.000%
2026-05-15	40.500	39.950	40.950	39.880	-0.530	-1.309%	5.24万	0.00亿	0.000%
2026-05-14	42.070	40.480	42.250	40.480	-1.530	-3.642%	5.55万	0.00亿	0.000%
2026-05-13	41.950	42.010	42.290	41.450	-0.010	-0.024%	4.68万	0.00亿	0.000%
2026-05-12	42.450	42.020	42.530	41.180	-0.530	-1.246%	6.49万	0.00亿	0.000%
2026-05-11	42.500	42.550	43.130	42.260	0.560	1.334%	6.61万	0.00亿	0.000%
2026-05-08	40.860	41.990	42.040	40.690	0.870	2.116%	6.77万	0.00亿	0.000%
2026-05-07	40.940	41.120	41.150	40.380	0.670	1.656%	4.98万	0.00亿	0.000%
2026-05-06	39.760	40.450	41.030	39.720	0.760	1.915%	7.07万	0.00亿	0.000%
2026-04-30	38.940	39.690	39.880	38.920	0.470	1.198%	5.35万	0.00亿	0.000%
2026-04-29	38.820	39.220	39.350	38.730	0.240	0.616%	4.93万	0.00亿	0.000%
2026-04-28	39.980	38.980	40.150	38.650	-1.410	-3.491%	8.59万	0.00亿	0.000%
2026-04-27	40.600	40.390	40.730	39.050	-0.660	-1.608%	10.65万	0.00亿	0.000%
2026-04-24	40.990	41.050	42.050	40.990	-7.600	-15.622%	20.09万	0.00亿	0.000%
2026-04-23	49.750	48.650	49.930	48.310	-1.150	-2.309%	6.39万	0.00亿	0.000%
2026-04-22	49.650	49.800	50.110	49.260	-0.260	-0.519%	5.34万	0.00亿	0.000%
2026-04-21	50.530	50.060	50.820	49.800	-0.820	-1.612%	5.17万	0.00亿	0.000%
2026-04-20	50.030	50.880	51.230	49.800	1.120	2.251%	7.77万	0.00亿	0.000%
2026-04-17	48.950	49.760	49.930	48.770	0.560	1.138%	5.30万	0.00亿	0.000%
2026-04-16	48.830	49.200	49.410	48.440	0.390	0.799%	4.97万	0.00亿	0.000%
2026-04-15	49.500	48.810	50.100	48.500	-0.700	-1.414%	8.37万	0.00亿	0.000%
2026-04-14	47.130	49.510	50.080	46.880	2.640	5.633%	10.12万	0.00亿	0.000%
2026-04-13	46.140	46.870	47.090	45.750	0.280	0.601%	3.85万	0.00亿	0.000%
2026-04-10	46.850	46.590	47.400	46.510	0.190	0.409%	4.92万	0.00亿	0.000%
2026-04-09	46.750	46.400	47.100	46.220	-0.820	-1.737%	4.92万	0.00亿	0.000%
2026-04-08	45.270	47.220	47.280	45.230	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-07	44.220	44.300	44.760	44.050	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-03	45.160	44.220	45.420	44.160	0.000	0.000%	3.29万	0.00亿	0.000%
2026-04-02	45.960	44.950	46.330	44.830	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-01	46.860	46.200	46.950	45.660	0.000	0.000%	5.62万	0.00亿	0.000%