民爆光电（301362）历史行情
以下为民爆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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 108.080 | 102.470 | 108.100 | 102.180 | -3.610 | -3.403% | 182.97万 | 1.91亿 | 4.469% |
| 2026-10-02 | 108.080 | 102.470 | 108.100 | 102.180 | -3.610 | -3.403% | 182.97万 | 1.91亿 | 4.469% |
| 2026-10-01 | 108.080 | 102.470 | 108.100 | 102.180 | -3.610 | -3.403% | 182.97万 | 1.91亿 | 4.469% |
| 2026-09-30 | 108.080 | 102.470 | 108.100 | 102.180 | -3.610 | -3.403% | 1.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 105.990 | 106.080 | 106.660 | 103.500 | 0.060 | 0.057% | 1.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 113.650 | 106.020 | 114.950 | 104.800 | -8.770 | -7.640% | 2.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 120.830 | 114.790 | 120.830 | 114.300 | -6.890 | -5.662% | 305.97万 | 3.57亿 | 7.473% |
| 2026-09-24 | 120.830 | 114.790 | 120.830 | 114.300 | -6.890 | -5.662% | 3.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 117.680 | 121.680 | 125.200 | 116.310 | 4.240 | 3.610% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 118.400 | 117.440 | 121.870 | 116.570 | 0.440 | 0.376% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-21 | 119.700 | 117.000 | 120.330 | 115.790 | -2.190 | -1.837% | 3.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 117.000 | 119.190 | 120.180 | 114.710 | 3.840 | 3.329% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 117.070 | 115.350 | 122.130 | 115.280 | -1.460 | -1.250% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-16 | 115.040 | 116.810 | 118.180 | 111.120 | 1.590 | 1.380% | 3.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 110.140 | 115.220 | 119.250 | 110.000 | 4.470 | 4.036% | 4.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 102.890 | 110.750 | 112.600 | 102.330 | 5.150 | 4.877% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 105.000 | 105.600 | 106.800 | 100.610 | -1.310 | -1.225% | 2.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 107.120 | 106.910 | 109.050 | 105.750 | -1.060 | -0.982% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 108.910 | 107.970 | 111.690 | 107.020 | 0.540 | 0.503% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 109.960 | 107.430 | 113.000 | 106.550 | -1.470 | -1.350% | 2.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 105.010 | 108.900 | 109.580 | 102.840 | 4.860 | 4.671% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 108.650 | 104.040 | 112.280 | 103.610 | -3.760 | -3.488% | 2.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 107.910 | 107.800 | 110.370 | 105.500 | 1.400 | 1.316% | 2.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 105.460 | 106.400 | 107.500 | 103.850 | -1.210 | -1.124% | 2.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 113.960 | 107.610 | 114.900 | 106.700 | -6.220 | -5.464% | 3.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 109.650 | 113.830 | 114.450 | 108.000 | 1.950 | 1.743% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 117.830 | 111.880 | 119.230 | 111.680 | -6.510 | -5.499% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 112.860 | 118.390 | 119.770 | 112.860 | 5.870 | 5.217% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 116.210 | 112.520 | 116.210 | 108.200 | -1.420 | -1.246% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 111.920 | 113.940 | 115.770 | 108.100 | -1.180 | -1.025% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 120.360 | 115.120 | 120.360 | 111.110 | -5.250 | -4.362% | 3.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 119.000 | 120.370 | 123.200 | 115.560 | 0.700 | 0.585% | 2.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 121.900 | 119.670 | 121.900 | 116.600 | 1.620 | 1.372% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 131.620 | 118.050 | 133.080 | 117.010 | -18.950 | -13.832% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 140.020 | 137.000 | 142.680 | 133.590 | -0.780 | -0.566% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 128.990 | 137.780 | 138.300 | 128.010 | 7.190 | 5.506% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 128.000 | 130.590 | 132.500 | 126.690 | 2.590 | 2.023% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 133.350 | 128.000 | 137.790 | 128.000 | -2.740 | -2.096% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 128.050 | 130.740 | 133.790 | 125.010 | 3.740 | 2.945% | 4.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 133.000 | 127.000 | 135.580 | 126.680 | -6.050 | -4.547% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 139.760 | 133.050 | 140.510 | 127.340 | -7.550 | -5.370% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 133.580 | 140.600 | 144.880 | 133.000 | 7.590 | 5.706% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 122.810 | 133.010 | 138.000 | 121.650 | 7.010 | 5.563% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 112.940 | 126.000 | 128.450 | 111.500 | 11.000 | 9.565% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 110.120 | 115.000 | 118.120 | 107.830 | 5.130 | 4.669% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 113.400 | 109.870 | 114.500 | 105.560 | -1.920 | -1.718% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 114.250 | 111.790 | 121.690 | 111.000 | 9.370 | 9.149% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 111.000 | 102.420 | 113.010 | 99.000 | -8.350 | -7.538% | 4.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 112.460 | 110.770 | 113.750 | 103.340 | -2.220 | -1.965% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 118.510 | 112.990 | 123.800 | 111.460 | -9.020 | -7.393% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 115.010 | 122.010 | 123.020 | 111.350 | 7.350 | 6.410% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 114.230 | 114.660 | 118.900 | 111.010 | -2.000 | -1.714% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 117.980 | 116.660 | 129.900 | 115.010 | 0.760 | 0.656% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 115.790 | 115.900 | 121.220 | 113.890 | -2.010 | -1.705% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 108.360 | 117.910 | 118.380 | 93.650 | 11.460 | 10.766% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 129.000 | 106.450 | 132.000 | 99.840 | -18.350 | -14.704% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-17 | 138.720 | 124.800 | 142.000 | 121.970 | -14.490 | -10.403% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 141.400 | 139.290 | 148.820 | 137.360 | -5.320 | -3.679% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 150.480 | 144.610 | 154.970 | 143.500 | -7.390 | -4.862% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 133.850 | 152.000 | 158.400 | 133.010 | 20.000 | 15.152% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 142.000 | 132.000 | 144.000 | 131.300 | -10.030 | -7.062% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 152.210 | 142.030 | 163.340 | 142.030 | -5.740 | -3.884% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 149.000 | 147.770 | 150.460 | 140.000 | 1.110 | 0.757% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-08 | 150.490 | 146.660 | 152.880 | 142.500 | -1.220 | -0.825% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 153.490 | 147.880 | 154.670 | 144.720 | -4.770 | -3.125% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 169.000 | 152.650 | 169.880 | 147.000 | -16.470 | -9.739% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 166.800 | 169.120 | 175.890 | 164.380 | -0.730 | -0.430% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 174.740 | 169.850 | 178.890 | 168.160 | -8.360 | -4.691% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-01 | 182.800 | 178.210 | 187.990 | 175.110 | -5.710 | -3.105% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 190.250 | 183.920 | 193.670 | 173.000 | -16.080 | -8.040% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 193.290 | 200.000 | 204.560 | 180.500 | 9.380 | 4.921% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 189.080 | 190.620 | 202.500 | 185.700 | 0.610 | 0.321% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 196.000 | 190.010 | 202.900 | 177.100 | -5.790 | -2.957% | 8.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 202.800 | 195.800 | 206.180 | 193.530 | -5.180 | -2.577% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 225.760 | 200.980 | 227.800 | 198.000 | -26.520 | -11.657% | 6.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 244.980 | 227.500 | 255.230 | 217.700 | -13.270 | -5.511% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-18 | 229.310 | 240.770 | 251.250 | 227.000 | 6.780 | 2.898% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 231.230 | 233.990 | 243.760 | 225.080 | 1.470 | 0.632% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 225.230 | 232.520 | 240.500 | 220.500 | 7.260 | 3.223% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 189.990 | 225.260 | 225.260 | 182.250 | 37.540 | 19.998% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 196.000 | 187.720 | 201.100 | 183.470 | 4.250 | 2.316% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 183.640 | 183.470 | 190.790 | 180.600 | -3.540 | -1.893% | 2.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 205.000 | 187.010 | 206.200 | 181.180 | -15.990 | -7.877% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 195.010 | 203.000 | 205.310 | 181.280 | 17.080 | 9.187% | 5.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 170.850 | 185.920 | 198.620 | 170.850 | -8.930 | -4.583% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 193.000 | 194.850 | 205.000 | 193.000 | -0.880 | -0.450% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 170.000 | 195.730 | 202.020 | 170.000 | 23.690 | 13.770% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 175.000 | 172.040 | 180.680 | 165.560 | 3.140 | 1.859% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 152.000 | 168.900 | 170.600 | 149.110 | 16.400 | 10.754% | 4.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 166.090 | 152.500 | 169.680 | 151.990 | -15.550 | -9.253% | 5.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 179.820 | 168.050 | 179.830 | 166.100 | -11.770 | -6.545% | 4.22万 | 0.00亿 | 0.000% |
| 2026-05-28 | 171.220 | 179.820 | 182.880 | 167.000 | 8.641 | 5.048% | 4.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 176.501 | 171.179 | 178.975 | 167.644 | -5.329 | -3.019% | 3.22万 | 0.00亿 | 0.000% |
| 2026-05-26 | 178.982 | 176.508 | 183.924 | 168.863 | -11.482 | -6.108% | 5.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 181.722 | 187.990 | 191.813 | 171.172 | 17.800 | 10.459% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 144.356 | 170.190 | 170.190 | 144.356 | 28.537 | 20.146% | 5.47万 | 0.00亿 | 0.000% |
| 2026-05-21 | 152.948 | 141.653 | 152.956 | 138.827 | -5.293 | -3.602% | 4.05万 | 0.00亿 | 0.000% |
| 2026-05-20 | 139.896 | 146.946 | 151.579 | 139.451 | 4.634 | 3.256% | 3.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 139.042 | 142.312 | 146.694 | 136.575 | 3.385 | 2.437% | 3.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 128.707 | 138.927 | 142.269 | 124.634 | 9.567 | 7.396% | 3.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 130.938 | 129.360 | 136.668 | 125.917 | -1.018 | -0.781% | 2.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 133.577 | 130.378 | 139.150 | 128.786 | 2.044 | 1.593% | 2.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 123.149 | 128.334 | 134.997 | 123.149 | 4.001 | 3.218% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 121.471 | 124.333 | 125.631 | 117.476 | 2.001 | 1.636% | 2.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 116.594 | 122.332 | 124.892 | 116.293 | 6.075 | 5.225% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 113.747 | 116.257 | 119.298 | 113.015 | -0.982 | -0.838% | 2.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 109.666 | 117.239 | 119.491 | 108.705 | 6.956 | 6.307% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 111.667 | 110.283 | 114.292 | 106.059 | -1.291 | -1.157% | 3.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 104.108 | 111.574 | 112.649 | 102.602 | 8.506 | 8.253% | 5.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 97.259 | 103.068 | 107.063 | 94.619 | 5.465 | 5.599% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 100.091 | 97.603 | 100.120 | 95.071 | -3.500 | -3.462% | 2.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 102.250 | 101.103 | 102.817 | 99.381 | 0.553 | 0.550% | 2.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 106.051 | 100.550 | 106.568 | 98.679 | -6.355 | -5.945% | 2.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 110.864 | 106.905 | 111.932 | 106.195 | -2.761 | -2.518% | 2.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 104.416 | 109.666 | 110.498 | 103.692 | 5.264 | 5.042% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 105.305 | 104.402 | 107.263 | 102.415 | -1.527 | -1.442% | 2.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 109.020 | 105.929 | 115.827 | 102.824 | -1.148 | -1.072% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 108.074 | 107.077 | 111.803 | 106.396 | -3.636 | -3.284% | 3.68万 | 0.00亿 | 0.000% |
| 2026-04-16 | 105.908 | 110.713 | 111.796 | 100.099 | 2.818 | 2.612% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 104.402 | 107.895 | 110.118 | 104.402 | 1.987 | 1.876% | 3.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 101.540 | 105.908 | 108.346 | 100.099 | 5.092 | 5.051% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 103.376 | 100.816 | 106.259 | 99.776 | -0.717 | -0.706% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 93.967 | 101.533 | 103.670 | 92.382 | 4.877 | 5.046% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 89.326 | 96.656 | 99.238 | 89.054 | 7.315 | 8.188% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 82.377 | 89.341 | 91.249 | 81.516 | 0.000 | 0.000% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 74.854 | 80.742 | 85.066 | 74.674 | 0.000 | 0.000% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 69.840 | 72.845 | 73.419 | 69.625 | 0.000 | 0.000% | 2.46万 | 0.00亿 | 0.000% |
| 2026-04-02 | 70.687 | 70.228 | 72.193 | 69.439 | 0.000 | 0.000% | 1.61万 | 0.00亿 | 0.000% |
| 2026-04-01 | 71.798 | 71.131 | 73.548 | 70.342 | 0.000 | 0.000% | 1.67万 | 0.00亿 | 0.000% |