| 股票名称 | 代码 002902 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 铭普光磁 | 2024-04-26 五 | 24.38 | 23.94 | 24.94 | 25.36 | 23.96 | 4.18% | 21.36% | 328893 | 81752万 | 38.39 | 58.9 | -20.47 | 2 | 铭普光磁 | 2024-04-25 四 | 23.88 | 23.76 | 23.94 | 24.48 | 23.76 | 0.76% | 18.30% | 281757 | 67831万 | 36.85 | 56.54 | -19.65 | 3 | 铭普光磁 | 2024-04-24 三 | 21.80 | 21.60 | 23.76 | 23.76 | 21.63 | 10.00% | 10.91% | 167932 | 38339万 | 36.58 | 56.12 | -19.5 | 4 | 铭普光磁 | 2024-04-23 二 | 21.42 | 21.83 | 21.60 | 22.19 | 21.42 | -1.05% | 7.31% | 112545 | 24484万 | 33.25 | 51.01 | -17.73 | 5 | 铭普光磁 | 2024-04-22 一 | 22.00 | 22.68 | 21.83 | 22.18 | 21.17 | -3.75% | 7.76% | 119460 | 26091万 | 33.6 | 51.55 | -211.63 | 6 | 铭普光磁 | 2024-04-19 五 | 23.02 | 23.15 | 22.68 | 23.38 | 22.36 | -2.03% | 8.85% | 136208 | 31000万 | 34.91 | 53.56 | -219.87 | 7 | 铭普光磁 | 2024-04-18 四 | 22.46 | 22.85 | 23.15 | 23.80 | 22.21 | 1.31% | 12.58% | 193606 | 44686万 | 35.63 | 54.67 | -224.43 | 8 | 铭普光磁 | 2024-04-17 三 | 21.13 | 20.92 | 22.85 | 22.98 | 21.13 | 9.23% | 13.81% | 212570 | 47566万 | 35.17 | 53.96 | -221.52 | 9 | 铭普光磁 | 2024-04-16 二 | 23.00 | 23.21 | 20.92 | 23.38 | 20.89 | -9.87% | 14.72% | 226622 | 48618万 | 32.2 | 49.4 | -202.81 | 10 | 铭普光磁 | 2024-04-15 一 | 24.29 | 24.97 | 23.21 | 24.96 | 22.48 | -7.05% | 16.65% | 256186 | 60899万 | 35.72 | 54.81 | -225.01 | 11 | 铭普光磁 | 2024-04-12 五 | 24.64 | 24.41 | 24.97 | 25.55 | 24.56 | 2.29% | 16.46% | 253335 | 63285万 | 38.43 | 58.96 | -242.07 | 12 | 铭普光磁 | 2024-04-11 四 | 24.51 | 24.48 | 24.41 | 25.10 | 24.34 | -0.29% | 9.28% | 142822 | 35239万 | 37.57 | 57.64 | -236.64 | 13 | 铭普光磁 | 2024-04-10 三 | 25.51 | 25.65 | 24.48 | 25.57 | 24.23 | -4.56% | 10.29% | 158318 | 39118万 | 37.68 | 57.81 | -237.32 | 14 | 铭普光磁 | 2024-04-09 二 | 26.01 | 26.22 | 25.65 | 26.29 | 25.11 | -2.17% | 12.31% | 189462 | 48288万 | 39.48 | 60.57 | -248.66 | 15 | 铭普光磁 | 2024-04-08 一 | 25.96 | 25.99 | 26.22 | 26.68 | 25.80 | 0.88% | 12.10% | 186247 | 48960万 | 40.36 | 61.92 | -254.19 | 16 | 铭普光磁 | 2024-04-03 三 | 27.41 | 27.38 | 25.99 | 27.57 | 25.91 | -5.08% | 14.38% | 221326 | 58169万 | 40 | 61.37 | -251.96 | 17 | 铭普光磁 | 2024-04-02 二 | 28.95 | 29.20 | 27.38 | 29.15 | 27.00 | -6.23% | 22.36% | 344133 | 95627万 | 42.14 | 64.66 | -265.44 | 18 | 铭普光磁 | 2024-04-01 一 | 28.83 | 29.16 | 29.20 | 29.67 | 28.59 | 0.14% | 17.26% | 265573 | 77138万 | 44.94 | 68.95 | -283.08 | 19 | 铭普光磁 | 2024-03-29 五 | 28.63 | 28.70 | 29.16 | 29.87 | 28.30 | 1.60% | 22.73% | 349832 | 101593万 | 44.88 | 68.86 | -282.69 | 20 | 铭普光磁 | 2024-03-28 四 | 28.90 | 28.60 | 28.70 | 29.95 | 28.22 | 0.35% | 25.75% | 396343 | 115476万 | 44.17 | 67.77 | -278.23 | 21 | 铭普光磁 | 2024-03-27 三 | 29.70 | 29.70 | 28.60 | 30.30 | 28.27 | -3.70% | 20.22% | 311249 | 90932万 | 44.02 | 67.54 | -277.26 | 22 | 铭普光磁 | 2024-03-26 二 | 31.12 | 32.00 | 29.70 | 32.66 | 28.80 | -7.19% | 28.86% | 444158 | 138026万 | 45.71 | 70.13 | -287.93 | 23 | 铭普光磁 | 2024-03-25 一 | 31.50 | 32.08 | 32.00 | 33.13 | 31.13 | -0.25% | 21.74% | 334590 | 108562万 | 49.25 | 75.57 | -310.22 | 24 | 铭普光磁 | 2024-03-22 五 | 33.43 | 34.17 | 32.08 | 34.45 | 31.94 | -6.12% | 31.75% | 488604 | 160925万 | 49.37 | 75.75 | -311 | 25 | 铭普光磁 | 2024-03-21 四 | 33.04 | 33.70 | 34.17 | 36.88 | 33.01 | 1.39% | 44.98% | 692319 | 242035万 | 52.59 | 80.69 | -331.26 | 26 | 铭普光磁 | 2024-03-20 三 | 33.36 | 34.15 | 33.70 | 35.18 | 33.12 | -1.32% | 33.45% | 514753 | 175274万 | 51.87 | 71.62 | -294.02 | 27 | 铭普光磁 | 2024-03-19 二 | 34.49 | 35.20 | 34.15 | 34.86 | 33.20 | -2.98% | 34.37% | 529065 | 180014万 | 52.56 | 72.57 | -297.95 | 28 | 铭普光磁 | 2024-03-18 一 | 33.30 | 35.02 | 35.20 | 35.30 | 33.30 | 0.51% | 44.91% | 691185 | 237479万 | 54.18 | 74.81 | -307.11 | 29 | 铭普光磁 | 2024-03-15 五 | 33.06 | 32.85 | 35.02 | 36.14 | 32.50 | 6.61% | 61.36% | 944394 | 330183万 | 53.9 | 74.42 | -305.54 | 30 | 铭普光磁 | 2024-03-14 四 | 33.78 | 34.43 | 32.85 | 35.78 | 31.51 | -4.59% | 46.60% | 717249 | 241611万 | 50.56 | 69.81 | -286.6 | 31 | 铭普光磁 | 2024-03-08 五 | 25.86 | 23.51 | 25.86 | 25.86 | 25.86 | 10.00% | 8.25% | 124318 | 32149万 | 38.97 | 54.93 | -225.52 | 32 | 铭普光磁 | 2024-03-07 四 | 25.50 | 25.15 | 23.51 | 25.50 | 23.50 | -6.52% | 23.67% | 356736 | 86610万 | 35.43 | 49.94 | -205.02 | 33 | 铭普光磁 | 2024-03-06 三 | 23.14 | 23.50 | 25.15 | 25.85 | 23.12 | 7.02% | 32.18% | 484939 | 121094万 | 37.9 | 53.42 | -219.33 | 34 | 铭普光磁 | 2024-03-05 二 | 23.89 | 24.52 | 23.50 | 24.68 | 23.32 | -4.16% | 15.91% | 239768 | 57390万 | 35.41 | 49.92 | -204.94 | 35 | 铭普光磁 | 2024-03-04 一 | 24.40 | 24.80 | 24.52 | 25.55 | 23.45 | -1.13% | 20.71% | 312088 | 76198万 | 36.95 | 52.09 | -213.83 | 36 | 铭普光磁 | 2024-03-01 五 | 24.15 | 24.40 | 24.80 | 25.25 | 23.80 | 1.64% | 22.38% | 337238 | 83153万 | 37.37 | 52.68 | -216.27 | 37 | 铭普光磁 | 2024-02-29 四 | 22.34 | 23.50 | 24.40 | 24.66 | 22.33 | 3.83% | 22.43% | 338053 | 80792万 | 36.77 | 51.83 | -212.78 | 38 | 铭普光磁 | 2024-02-28 三 | 24.64 | 24.19 | 23.50 | 25.81 | 23.00 | -2.85% | 32.97% | 496833 | 122496万 | 35.41 | 49.92 | -204.94 | 39 | 铭普光磁 | 2024-02-27 二 | 21.30 | 21.99 | 24.19 | 24.19 | 21.30 | 10.00% | 17.19% | 259033 | 59077万 | 36.45 | 51.38 | -210.95 | 40 | 铭普光磁 | 2024-02-26 一 | 21.70 | 21.78 | 21.99 | 23.48 | 21.16 | 0.96% | 25.73% | 387712 | 86962万 | 33.14 | 46.71 | -191.77 | 41 | 铭普光磁 | 2024-02-23 五 | 20.10 | 19.80 | 21.78 | 21.78 | 19.72 | 10.00% | 12.38% | 186602 | 39204万 | 32.82 | 46.27 | -189.94 | 42 | 铭普光磁 | 2024-02-22 四 | 19.60 | 19.30 | 19.80 | 20.18 | 19.18 | 2.59% | 14.90% | 224560 | 44130万 | 29.84 | 42.06 | -172.67 | 43 | 铭普光磁 | 2024-02-21 三 | 18.32 | 18.88 | 19.30 | 20.68 | 18.17 | 2.22% | 18.15% | 273461 | 52712万 | 29.08 | 41 | -168.31 | 44 | 铭普光磁 | 2024-02-20 二 | 18.19 | 18.29 | 18.88 | 19.63 | 17.56 | 3.23% | 16.53% | 249026 | 46801万 | 28.45 | 40.11 | -164.65 | 45 | 铭普光磁 | 2024-02-19 一 | 17.35 | 16.63 | 18.29 | 18.29 | 16.93 | 9.98% | 11.41% | 171905 | 30448万 | 27.56 | 38.85 | -159.5 | 46 | 铭普光磁 | 2024-02-08 四 | 15.44 | 15.61 | 16.63 | 16.65 | 15.44 | 6.53% | 9.86% | 148608 | 24071万 | 25.06 | 35.33 | -145.02 | 47 | 铭普光磁 | 2024-02-07 三 | 16.44 | 16.51 | 15.61 | 16.96 | 15.35 | -5.45% | 12.05% | 181532 | 29510万 | 23.52 | 33.16 | -136.13 | 48 | 铭普光磁 | 2024-02-06 二 | 16.14 | 16.62 | 16.51 | 17.31 | 14.96 | -0.66% | 13.07% | 196909 | 31493万 | 24.88 | 35.07 | -143.98 | 49 | 铭普光磁 | 2024-02-05 一 | 17.94 | 17.95 | 16.62 | 18.30 | 16.60 | -7.41% | 10.28% | 154943 | 26900万 | 25.04 | 35.3 | -144.94 | 50 | 铭普光磁 | 2024-02-02 五 | 18.19 | 18.49 | 17.95 | 18.83 | 16.86 | -2.92% | 12.93% | 194804 | 35174万 | 27.05 | 38.13 | -156.54 | 51 | 铭普光磁 | 2024-02-01 四 | 16.65 | 16.81 | 18.49 | 18.49 | 16.18 | 9.99% | 8.00% | 120472 | 21107万 | 27.86 | 39.28 | -161.25 | 52 | 铭普光磁 | 2024-01-31 三 | 17.78 | 18.06 | 16.81 | 17.96 | 16.68 | -6.92% | 7.87% | 118636 | 20479万 | 25.33 | 35.71 | -146.59 | 53 | 铭普光磁 | 2024-01-30 二 | 19.02 | 19.16 | 18.06 | 19.35 | 18.02 | -5.74% | 6.62% | 99694 | 18551万 | 27.21 | 38.36 | -157.5 | 54 | 铭普光磁 | 2024-01-29 一 | 20.50 | 20.68 | 19.16 | 20.67 | 19.06 | -7.35% | 11.12% | 167559 | 33088万 | 28.87 | 40.7 | -167.09 | 55 | 铭普光磁 | 2024-01-26 五 | 20.98 | 20.82 | 20.68 | 21.82 | 20.66 | -0.67% | 19.49% | 293626 | 62403万 | 31.16 | 43.93 | -180.34 | 56 | 铭普光磁 | 2024-01-25 四 | 18.90 | 18.93 | 20.82 | 20.82 | 18.85 | 9.98% | 7.04% | 106142 | 21768万 | 31.37 | 44.23 | -181.56 | 57 | 铭普光磁 | 2024-01-24 三 | 19.12 | 19.12 | 18.93 | 19.30 | 18.13 | -0.99% | 6.95% | 104774 | 19566万 | 28.52 | 40.21 | -165.08 | 58 | 铭普光磁 | 2024-01-23 二 | 18.60 | 18.48 | 19.12 | 19.68 | 18.33 | 3.46% | 8.17% | 123087 | 23483万 | 28.81 | 40.61 | -166.74 | 59 | 铭普光磁 | 2024-01-22 一 | 18.88 | 20.11 | 18.48 | 19.67 | 18.22 | -8.11% | 9.29% | 140027 | 26730万 | 27.85 | 39.26 | -161.16 | 60 | 铭普光磁 | 2024-01-19 五 | 20.03 | 19.89 | 20.11 | 21.45 | 19.96 | 1.11% | 9.14% | 137697 | 28133万 | 30.3 | 42.72 | -175.37 | 61 | 铭普光磁 | 2024-01-18 四 | 19.50 | 19.50 | 19.89 | 19.95 | 19.16 | 2.00% | 4.76% | 71783 | 14047万 | 29.97 | 42.25 | -173.45 | 62 | 铭普光磁 | 2024-01-17 三 | 20.04 | 20.10 | 19.50 | 20.19 | 19.50 | -2.99% | 2.24% | 33687 | 6681万 | 29.38 | 41.42 | -170.05 | 63 | 铭普光磁 | 2024-01-16 二 | 20.42 | 20.27 | 20.10 | 20.44 | 19.80 | -0.84% | 3.07% | 46318 | 9260万 | 30.29 | 42.7 | -175.29 | 64 | 铭普光磁 | 2024-01-15 一 | 20.40 | 20.51 | 20.27 | 20.61 | 20.13 | -1.17% | 2.36% | 35561 | 7223万 | 30.5 | 43.01 | -176.59 | 65 | 铭普光磁 | 2024-01-12 五 | 20.62 | 20.71 | 20.51 | 20.80 | 20.44 | -0.97% | 2.12% | 31947 | 6565万 | 30.86 | 43.52 | -178.68 | 66 | 铭普光磁 | 2024-01-11 四 | 20.10 | 20.13 | 20.71 | 20.79 | 20.08 | 2.88% | 3.38% | 50864 | 10465万 | 31.16 | 43.95 | -180.42 | 67 | 铭普光磁 | 2024-01-10 三 | 20.47 | 20.59 | 20.13 | 20.50 | 20.03 | -2.23% | 2.56% | 38469 | 7782万 | 30.29 | 42.72 | -175.37 | 68 | 铭普光磁 | 2024-01-09 二 | 20.48 | 20.47 | 20.59 | 21.00 | 20.35 | 0.59% | 2.84% | 42696 | 8834万 | 30.98 | 43.69 | -179.38 | 69 | 铭普光磁 | 2024-01-08 一 | 21.27 | 21.02 | 20.47 | 21.27 | 20.47 | -2.62% | 2.80% | 42149 | 8726万 | 30.8 | 43.44 | -178.33 | 70 | 铭普光磁 | 2024-01-05 五 | 21.88 | 21.96 | 21.02 | 21.90 | 20.88 | -4.28% | 4.40% | 66161 | 14107万 | 31.63 | 44.61 | -183.12 | 71 | 铭普光磁 | 2024-01-04 四 | 22.24 | 22.24 | 21.96 | 22.24 | 21.77 | -1.26% | 2.65% | 39923 | 8762万 | 33.04 | 46.6 | -191.31 | 72 | 铭普光磁 | 2024-01-03 三 | 22.40 | 22.53 | 22.24 | 22.50 | 21.85 | -1.29% | 3.22% | 48486 | 10738万 | 33.46 | 47.2 | -193.75 | 73 | 铭普光磁 | 2024-01-02 二 | 22.88 | 22.92 | 22.53 | 23.00 | 22.53 | -1.70% | 3.07% | 46142 | 10483万 | 33.9 | 47.81 | -196.28 | 74 | 铭普光磁 | 2023-12-29 五 | 22.80 | 22.60 | 22.92 | 23.18 | 22.50 | 1.42% | 4.76% | 71618 | 16442万 | 34.49 | 48.64 | -199.68 | 75 | 铭普光磁 | 2023-12-28 四 | 21.94 | 22.06 | 22.60 | 22.87 | 21.75 | 2.45% | 5.25% | 78730 | 17642万 | 33.86 | 47.8 | -196.25 | 76 | 铭普光磁 | 2023-12-27 三 | 21.72 | 21.73 | 22.06 | 22.21 | 21.72 | 1.52% | 3.72% | 55800 | 12285万 | 33.05 | 46.66 | -191.56 | 77 | 铭普光磁 | 2023-12-26 二 | 22.54 | 22.43 | 21.73 | 22.54 | 21.54 | -3.12% | 4.25% | 63642 | 13907万 | 32.56 | 45.96 | -188.7 | 78 | 铭普光磁 | 2023-12-25 一 | 22.36 | 22.26 | 22.43 | 22.68 | 22.08 | 0.76% | 2.76% | 41283 | 9244万 | 33.61 | 47.44 | -194.78 | 79 | 铭普光磁 | 2023-12-22 五 | 23.00 | 23.11 | 22.26 | 23.19 | 22.19 | -3.68% | 4.31% | 64606 | 14605万 | 33.35 | 47.08 | -193.3 | 80 | 铭普光磁 | 2023-12-21 四 | 22.80 | 22.95 | 23.11 | 23.48 | 22.36 | 0.70% | 4.67% | 69964 | 15974万 | 34.63 | 48.88 | -200.68 | 81 | 铭普光磁 | 2023-12-20 三 | 23.65 | 23.42 | 22.95 | 23.66 | 22.90 | -2.01% | 3.25% | 48746 | 11316万 | 34.39 | 48.54 | -199.29 | 82 | 铭普光磁 | 2023-12-19 二 | 23.50 | 23.50 | 23.42 | 23.65 | 23.05 | -0.34% | 3.72% | 55711 | 12990万 | 35.09 | 49.54 | -203.37 | 83 | 铭普光磁 | 2023-12-18 一 | 23.70 | 23.88 | 23.50 | 23.96 | 23.42 | -1.59% | 3.90% | 58416 | 13824万 | 35.21 | 49.71 | -204.07 | 84 | 铭普光磁 | 2023-12-15 五 | 24.35 | 24.33 | 23.88 | 24.60 | 23.71 | -1.85% | 4.77% | 71427 | 17087万 | 35.78 | 50.51 | -207.37 | 85 | 铭普光磁 | 2023-12-14 四 | 24.73 | 24.71 | 24.33 | 25.10 | 24.25 | -1.54% | 5.03% | 75329 | 18567万 | 36.46 | 51.46 | -211.27 | 86 | 铭普光磁 | 2023-12-13 三 | 24.97 | 24.95 | 24.71 | 25.10 | 24.70 | -0.96% | 4.78% | 71598 | 17809万 | 37.03 | 52.27 | -214.57 | 87 | 铭普光磁 | 2023-12-12 二 | 25.25 | 25.29 | 24.95 | 25.25 | 24.62 | -1.34% | 6.99% | 104710 | 26119万 | 37.39 | 52.77 | -216.66 | 88 | 铭普光磁 | 2023-12-11 一 | 25.15 | 25.63 | 25.29 | 25.31 | 24.60 | -1.33% | 9.88% | 147677 | 36864万 | 37.81 | 53.49 | -219.61 | 89 | 铭普光磁 | 2023-12-08 五 | 24.10 | 24.24 | 25.63 | 26.20 | 24.10 | 5.73% | 16.55% | 247479 | 62718万 | 38.31 | 54.21 | -222.56 | 90 | 铭普光磁 | 2023-12-07 四 | 23.65 | 23.69 | 24.24 | 24.50 | 23.60 | 2.32% | 6.40% | 95664 | 23140万 | 36.24 | 51.27 | -210.49 | 91 | 铭普光磁 | 2023-12-06 三 | 23.99 | 24.07 | 23.69 | 24.24 | 23.62 | -1.58% | 4.82% | 72087 | 17188万 | 35.41 | 50.11 | -205.72 | 92 | 铭普光磁 | 2023-12-05 二 | 25.40 | 25.25 | 24.07 | 25.40 | 24.07 | -4.67% | 6.80% | 101634 | 24877万 | 35.98 | 50.91 | -209.02 | 93 | 铭普光磁 | 2023-12-04 一 | 25.42 | 25.39 | 25.25 | 25.76 | 25.19 | -0.55% | 7.47% | 111609 | 28409万 | 37.75 | 53.41 | -219.26 | 94 | 铭普光磁 | 2023-12-01 五 | 24.63 | 24.44 | 25.39 | 25.60 | 24.28 | 3.89% | 11.05% | 165190 | 41521万 | 37.96 | 53.7 | -220.48 | 95 | 铭普光磁 | 2023-11-30 四 | 24.51 | 24.51 | 24.44 | 24.67 | 24.01 | -0.29% | 4.77% | 71310 | 17329万 | 36.54 | 51.7 | -212.23 | 96 | 铭普光磁 | 2023-11-29 三 | 24.70 | 24.70 | 24.51 | 24.92 | 24.45 | -0.77% | 4.21% | 62911 | 15528万 | 36.64 | 51.84 | -212.84 | 97 | 铭普光磁 | 2023-11-28 二 | 24.90 | 25.03 | 24.70 | 24.99 | 24.41 | -1.32% | 5.27% | 78836 | 19433万 | 36.92 | 52.25 | -214.49 | 98 | 铭普光磁 | 2023-11-27 一 | 24.22 | 24.47 | 25.03 | 25.30 | 24.22 | 2.29% | 7.41% | 110814 | 27477万 | 37.42 | 52.94 | -217.35 | 99 | 铭普光磁 | 2023-11-24 五 | 25.30 | 25.23 | 24.47 | 25.34 | 24.39 | -3.01% | 5.57% | 83264 | 20527万 | 36.58 | 51.76 | -212.49 | 100 | 铭普光磁 | 2023-11-23 四 | 25.10 | 25.01 | 25.23 | 25.38 | 24.61 | 0.88% | 6.83% | 102070 | 25640万 | 37.72 | 53.37 | -219.09 | 101 | 铭普光磁 | 2023-11-22 三 | 26.26 | 26.51 | 25.01 | 26.35 | 25.00 | -5.66% | 13.55% | 202609 | 51935万 | 37.39 | 52.9 | -217.18 | 102 | 铭普光磁 | 2023-11-21 二 | 27.28 | 27.28 | 26.51 | 27.48 | 26.48 | -2.82% | 8.95% | 133860 | 36173万 | 39.63 | 56.07 | -230.21 | 103 | 铭普光磁 | 2023-11-20 一 | 27.60 | 27.61 | 27.28 | 27.64 | 27.02 | -1.20% | 7.44% | 111245 | 30401万 | 40.78 | 57.7 | -236.89 | 104 | 铭普光磁 | 2023-11-17 五 | 27.21 | 27.27 | 27.61 | 27.78 | 26.83 | 1.25% | 9.43% | 140939 | 38483万 | 41.27 | 58.4 | -239.76 | 105 | 铭普光磁 | 2023-11-16 四 | 27.70 | 27.96 | 27.27 | 27.77 | 27.20 | -2.47% | 8.70% | 129986 | 35621万 | 40.77 | 57.68 | -236.81 | 106 | 铭普光磁 | 2023-11-15 三 | 27.66 | 27.53 | 27.96 | 28.28 | 27.27 | 1.56% | 14.81% | 221382 | 61571万 | 41.8 | 59.14 | -242.8 | 107 | 铭普光磁 | 2023-11-14 二 | 27.09 | 26.91 | 27.53 | 27.80 | 26.92 | 2.30% | 11.17% | 167001 | 45539万 | 41.15 | 58.23 | -239.06 | 108 | 铭普光磁 | 2023-11-13 一 | 27.74 | 27.94 | 26.91 | 28.15 | 26.55 | -3.69% | 16.31% | 243810 | 66803万 | 40.23 | 56.92 | -233.68 | 109 | 铭普光磁 | 2023-11-10 五 | 27.80 | 28.07 | 27.94 | 28.03 | 27.43 | -0.46% | 9.50% | 142031 | 39470万 | 41.77 | 59.1 | -242.62 | 110 | 铭普光磁 | 2023-11-09 四 | 28.04 | 28.30 | 28.07 | 28.45 | 27.51 | -0.81% | 20.66% | 308824 | 86427万 | 41.96 | 59.37 | -243.75 | 111 | 铭普光磁 | 2023-11-08 三 | 26.74 | 27.54 | 28.30 | 28.60 | 26.36 | 2.76% | 29.08% | 434715 | 119727万 | 42.31 | 59.86 | -245.75 | 112 | 铭普光磁 | 2023-11-07 二 | 26.06 | 25.96 | 27.54 | 28.38 | 25.74 | 6.09% | 26.33% | 393569 | 105522万 | 41.17 | 58.25 | -239.15 | 113 | 铭普光磁 | 2023-11-06 一 | 24.52 | 24.52 | 25.96 | 26.31 | 24.49 | 5.87% | 18.34% | 274174 | 69778万 | 38.81 | 54.91 | -225.43 | 114 | 铭普光磁 | 2023-11-03 五 | 24.01 | 24.52 | 24.52 | 24.79 | 23.79 | 0.00% | 10.67% | 159432 | 39033万 | 36.65 | 51.86 | -212.92 | 115 | 铭普光磁 | 2023-11-02 四 | 23.96 | 23.93 | 24.52 | 25.45 | 23.96 | 2.47% | 11.96% | 178795 | 44153万 | 36.65 | 51.86 | -212.92 | 116 | 铭普光磁 | 2023-11-01 三 | 24.20 | 24.20 | 23.93 | 24.67 | 23.81 | -1.12% | 7.58% | 113274 | 27334万 | 35.77 | 50.62 | -207.8 | 117 | 铭普光磁 | 2023-10-31 二 | 24.81 | 24.72 | 24.20 | 25.09 | 24.01 | -2.10% | 9.70% | 145035 | 35430万 | 36.18 | 51.19 | -210.15 | 118 | 铭普光磁 | 2023-10-30 一 | 23.91 | 24.96 | 24.72 | 24.82 | 23.68 | -0.96% | 10.98% | 164106 | 40001万 | 36.95 | 52.29 | -214.66 | 119 | 铭普光磁 | 2023-10-27 五 | 25.39 | 25.65 | 24.96 | 25.66 | 24.66 | -2.69% | 11.74% | 175549 | 43853万 | 37.31 | 52.8 | 147.08 | 120 | 铭普光磁 | 2023-10-26 四 | 25.79 | 26.08 | 25.65 | 26.20 | 25.18 | -1.65% | 14.71% | 219937 | 56393万 | 38.34 | 54.25 | 151.15 | 121 | 铭普光磁 | 2023-10-25 三 | 25.54 | 25.30 | 26.08 | 26.46 | 25.08 | 3.08% | 21.73% | 324808 | 83652万 | 38.99 | 55.16 | 153.68 | 122 | 铭普光磁 | 2023-10-24 二 | 23.30 | 23.00 | 25.30 | 25.30 | 23.16 | 10.00% | 9.15% | 136849 | 33492万 | 37.82 | 53.51 | 149.09 | 123 | 铭普光磁 | 2023-10-23 一 | 23.88 | 24.12 | 23.00 | 24.33 | 22.84 | -4.64% | 12.12% | 181221 | 42313万 | 34.38 | 48.65 | 135.53 | 124 | 铭普光磁 | 2023-10-20 五 | 25.44 | 25.46 | 24.12 | 25.70 | 24.01 | -5.26% | 13.60% | 203340 | 49868万 | 36.06 | 51.02 | 142.13 | 125 | 铭普光磁 | 2023-10-19 四 | 25.50 | 26.06 | 25.46 | 26.52 | 25.40 | -2.30% | 14.37% | 214816 | 55781万 | 38.06 | 53.85 | 150.03 | 126 | 铭普光磁 | 2023-10-18 三 | 27.40 | 27.51 | 26.06 | 27.65 | 25.78 | -5.27% | 17.35% | 259337 | 68001万 | 38.96 | 55.12 | 153.56 | 127 | 铭普光磁 | 2023-10-17 二 | 29.50 | 29.80 | 27.51 | 29.50 | 27.19 | -7.68% | 20.37% | 304477 | 84987万 | 41.12 | 58.19 | 162.11 | 128 | 铭普光磁 | 2023-10-16 一 | 31.20 | 31.98 | 29.80 | 31.50 | 29.77 | -6.82% | 18.96% | 283403 | 86635万 | 44.55 | 63.03 | 175.6 | 129 | 铭普光磁 | 2023-10-13 五 | 31.10 | 31.98 | 31.98 | 32.14 | 30.01 | 0.00% | 24.04% | 359410 | 112179万 | 47.81 | 67.64 | 188.45 | 130 | 铭普光磁 | 2023-10-12 四 | 30.92 | 30.92 | 31.98 | 32.64 | 30.56 | 3.43% | 30.07% | 449564 | 142528万 | 47.81 | 67.64 | 188.45 | 131 | 铭普光磁 | 2023-10-11 三 | 30.80 | 31.75 | 30.92 | 31.30 | 30.01 | -2.61% | 29.49% | 440858 | 135402万 | 46.22 | 65.4 | 182.2 | 132 | 铭普光磁 | 2023-10-10 二 | 29.30 | 29.31 | 31.75 | 32.24 | 28.60 | 8.32% | 39.33% | 587938 | 179144万 | 47.46 | 67.16 | 187.09 | 133 | 铭普光磁 | 2023-10-09 一 | 28.46 | 29.00 | 29.31 | 30.49 | 28.30 | 1.07% | 31.96% | 477711 | 140538万 | 43.82 | 62 | 172.72 | 134 | 铭普光磁 | 2023-09-28 四 | 27.18 | 27.01 | 29.00 | 29.00 | 26.69 | 7.37% | 29.42% | 439869 | 123552万 | 43.35 | 61.34 | 170.89 | 135 | 铭普光磁 | 2023-09-27 三 | 27.50 | 28.14 | 27.01 | 27.97 | 26.68 | -4.02% | 21.50% | 321458 | 87869万 | 40.38 | 57.13 | 159.16 | 136 | 铭普光磁 | 2023-09-26 二 | 27.77 | 28.68 | 28.14 | 28.97 | 26.82 | -1.88% | 27.98% | 418230 | 116415万 | 42.07 | 59.52 | 165.82 | 137 | 铭普光磁 | 2023-09-25 一 | 28.00 | 28.31 | 28.68 | 30.70 | 27.90 | 1.31% | 39.05% | 583700 | 169635万 | 42.87 | 60.66 | 169 | 138 | 铭普光磁 | 2023-09-22 五 | 26.55 | 26.55 | 28.31 | 29.12 | 25.90 | 6.63% | 36.33% | 543120 | 151291万 | 42.32 | 59.88 | 166.82 | 139 | 铭普光磁 | 2023-09-21 四 | 26.48 | 27.10 | 26.55 | 27.04 | 26.00 | -2.03% | 22.14% | 330971 | 87704万 | 39.69 | 56.16 | 156.45 | 140 | 铭普光磁 | 2023-09-20 三 | 25.26 | 25.84 | 27.10 | 27.85 | 25.01 | 4.88% | 31.43% | 469894 | 125084万 | 40.51 | 57.32 | 159.69 | 141 | 铭普光磁 | 2023-09-19 二 | 25.50 | 26.06 | 25.84 | 26.49 | 25.48 | -0.84% | 22.15% | 331083 | 86178万 | 38.63 | 54.66 | 152.27 | 142 | 铭普光磁 | 2023-09-18 一 | 27.33 | 28.95 | 26.06 | 27.40 | 26.06 | -9.98% | 34.68% | 518484 | 136465万 | 38.96 | 55.12 | 153.56 | 143 | 铭普光磁 | 2023-09-15 五 | 26.42 | 27.29 | 28.95 | 29.98 | 26.42 | 6.08% | 45.40% | 678685 | 193961万 | 43.28 | 61.24 | 170.59 | 144 | 铭普光磁 | 2023-09-14 四 | 27.22 | 28.18 | 27.29 | 29.34 | 27.00 | -3.16% | 43.55% | 651037 | 182538万 | 40.8 | 57.72 | 160.81 | 145 | 铭普光磁 | 2023-09-13 三 | 27.38 | 27.38 | 28.18 | 29.97 | 26.00 | 2.92% | 58.70% | 877438 | 242349万 | 42.13 | 59.61 | 166.06 | 146 | 铭普光磁 | 2023-09-12 二 | 25.61 | 24.89 | 27.38 | 27.38 | 25.61 | 10.00% | 20.67% | 308934 | 82110万 | 40.93 | 57.91 | 161.34 | 147 | 铭普光磁 | 2023-09-11 一 | 22.42 | 22.63 | 24.89 | 24.89 | 22.35 | 9.99% | 26.03% | 389065 | 95634万 | 37.21 | 52.65 | 146.67 | 148 | 铭普光磁 | 2023-09-08 五 | 22.35 | 22.85 | 22.63 | 23.21 | 22.06 | -0.96% | 12.00% | 179325 | 40483万 | 33.83 | 47.87 | 133.35 | 149 | 铭普光磁 | 2023-09-07 四 | 24.16 | 24.44 | 22.85 | 24.16 | 22.78 | -6.51% | 17.23% | 257541 | 60266万 | 34.16 | 48.33 | 134.65 | 150 | 铭普光磁 | 2023-09-06 三 | 24.30 | 25.03 | 24.44 | 24.99 | 24.16 | -2.36% | 22.46% | 335704 | 82486万 | 36.54 | 51.7 | 144.02 | 151 | 铭普光磁 | 2023-09-05 二 | 23.98 | 24.19 | 25.03 | 25.86 | 23.30 | 3.47% | 31.14% | 465503 | 112978万 | 37.42 | 52.94 | 147.49 | 152 | 铭普光磁 | 2023-09-04 一 | 24.49 | 23.73 | 24.19 | 24.73 | 23.88 | 1.94% | 25.03% | 374128 | 90226万 | 36.16 | 51.17 | 142.54 | 153 | 铭普光磁 | 2023-09-01 五 | 23.44 | 23.37 | 23.73 | 23.73 | 23.04 | 1.54% | 17.66% | 263971 | 61829万 | 35.47 | 50.19 | 139.83 | 154 | 铭普光磁 | 2023-08-31 四 | 23.32 | 23.60 | 23.37 | 23.65 | 22.97 | -0.97% | 16.83% | 251636 | 58700万 | 34.94 | 49.43 | 137.71 | 155 | 铭普光磁 | 2023-08-30 三 | 23.03 | 22.95 | 23.60 | 23.88 | 22.77 | 2.83% | 25.20% | 376785 | 88082万 | 35.28 | 49.92 | 139.07 | 156 | 铭普光磁 | 2023-08-29 二 | 22.00 | 22.09 | 22.95 | 23.41 | 21.35 | 3.89% | 24.04% | 359338 | 81277万 | 34.31 | 48.54 | 135.24 | 157 | 铭普光磁 | 2023-08-28 一 | 22.55 | 21.76 | 22.09 | 22.72 | 21.00 | 1.52% | 22.75% | 340052 | 74605万 | 33.02 | 46.72 | 130.17 | 158 | 铭普光磁 | 2023-08-25 五 | 22.34 | 24.18 | 21.76 | 23.36 | 21.76 | -10.01% | 26.92% | 402474 | 90700万 | 32.53 | 46.03 | 128.23 | 159 | 铭普光磁 | 2023-08-23 三 | 23.00 | 23.40 | 22.60 | 23.12 | 22.13 | -3.42% | 14.87% | 222277 | 50045万 | 33.78 | 47.8 | 133.18 | 160 | 铭普光磁 | 2023-08-22 二 | 23.02 | 23.02 | 23.40 | 23.47 | 22.40 | 1.65% | 23.80% | 355818 | 81447万 | 34.98 | 49.5 | 137.89 |
|
行情刷新 | 流通股东
|