铭普光磁

sz002902 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

22.84

涨跌幅

-3.75%

成交量

9,053,800 股

成交额

209,718,976 元

换手率

4.86%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	23.45	22.84	23.60	22.80	-3.75%	9,053,800	209,718,976	4.86
2026-10-13	22.00	23.73	24.12	21.33	+4.86%	18,349,800	421,320,032	9.84
2026-10-12	23.25	22.63	23.35	22.51	-3.33%	8,631,000	197,256,416	4.63
2026-10-09	24.11	23.41	24.20	22.23	-3.86%	16,010,800	369,922,560	8.59
2026-10-08	25.86	24.35	25.99	24.08	-5.03%	14,160,900	351,417,120	7.59
2026-09-30	26.36	25.64	26.59	25.59	-1.95%	11,428,700	297,381,152	6.13
2026-09-29	25.42	26.15	26.40	25.01	+2.31%	16,491,300	429,406,336	8.84
2026-09-28	27.59	25.56	27.64	25.23	-8.26%	21,240,900	551,581,760	11.39
2026-09-24	28.51	27.86	28.70	27.84	-3.36%	16,057,500	452,212,640	8.61
2026-09-23	29.01	28.83	29.47	28.56	-1.20%	20,785,700	599,884,288	11.15
2026-09-22	30.50	29.18	30.63	29.07	-3.38%	30,339,700	896,231,232	16.27
2026-09-21	30.60	30.20	30.80	29.88	-3.21%	47,950,300	1,451,118,848	25.71
2026-09-18	30.02	31.20	32.08	29.67	+7.00%	65,652,900	2,058,407,424	35.21
2026-09-17	29.45	29.16	30.10	28.96	-2.11%	25,446,400	746,232,576	13.65
2026-09-16	29.46	29.79	29.99	28.74	+1.95%	34,389,500	1,018,467,712	18.44
2026-09-15	30.09	29.22	30.28	29.10	-2.34%	26,332,300	777,879,936	14.12
2026-09-14	29.91	29.92	30.76	29.18	-3.05%	47,265,600	1,423,041,024	25.35
2026-09-11	27.40	30.86	30.86	27.18	+10.02%	34,755,000	1,038,067,520	18.64
2026-09-10	26.70	28.05	28.82	26.40	+4.20%	31,379,700	874,268,864	16.83
2026-09-09	27.35	26.92	27.59	26.56	+0.04%	15,768,600	427,916,032	8.46
2026-09-08	27.17	26.91	27.59	26.73	-0.99%	21,259,500	577,961,600	11.40
2026-09-07	25.00	27.18	27.18	24.99	+10.00%	17,407,400	458,622,496	9.34
2026-09-04	25.84	24.71	26.35	24.44	-3.78%	11,469,100	290,003,520	6.15
2026-09-03	26.59	25.68	26.66	25.48	-1.38%	9,136,000	236,198,864	4.90
2026-09-02	26.14	26.04	26.58	25.97	-2.33%	10,731,500	281,014,336	5.76
2026-09-01	27.01	26.66	27.19	26.52	-1.95%	16,857,700	450,677,824	9.04
2026-08-31	26.67	27.19	27.70	26.50	-0.51%	35,219,100	956,577,728	18.89
2026-08-28	25.28	27.33	28.13	25.20	+6.88%	35,099,000	970,335,808	18.82
2026-08-27	24.32	25.57	25.96	24.32	+5.31%	16,535,300	416,812,832	8.87
2026-08-26	24.75	24.28	24.75	23.71	-0.70%	6,836,500	165,757,984	3.67

需要全历史数据与程序化访问？查看铭普光磁日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002902 获取全部历史日线。