铭普光磁(002902)股票信息
| 股票代码 | 002902 |
| 股票名称 | 铭普光磁 |
| 最新价/元 | 21.16 |
| 涨跌额/元 | 1.84 |
| 涨跌幅/% | 9.52 |
| 买入/元 | 21.16 |
| 卖出/元 | 21.17 |
| 昨收/元 | 19.32 |
| 今开/元 | 20.35 |
| 最高/元 | 21.23 |
| 最低/元 | 19.57 |
| 成交量/手 | 354530.83 |
| 成交额/万 | 73023.70 |
| 股净值/元 | -17.20 |
| 市净率 | 4.27 |
| 总市值/万 | 498269.46 |
| 流通值/万 | 375734.00 |
| 换手率/% | 19.97 |
| 入市日期 | 2017-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
铭普光磁(002902)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 20.35 | 21.16 | 1.84 | 9.52 | 354530.83 | 73023.70 | 19.97 |
| 2024-09-27 | 18.54 | 19.32 | 1.07 | 5.86 | 285270.69 | 53974.10 | 16.07 |
| 2024-09-26 | 17.95 | 18.25 | 0.31 | 1.73 | 166565.44 | 30057.05 | 9.38 |
| 2024-09-25 | 17.61 | 17.94 | 0.33 | 1.87 | 205176.67 | 37169.87 | 11.55 |
| 2024-09-24 | 17.12 | 17.61 | 0.56 | 3.28 | 172565.57 | 29762.90 | 9.72 |
| 2024-09-23 | 17.51 | 17.05 | -0.81 | -4.54 | 160140.03 | 27570.14 | 9.02 |
| 2024-09-20 | 18.03 | 17.86 | -0.16 | -0.89 | 53941.00 | 9697.59 | 3.50 |
| 2024-09-19 | 17.89 | 18.02 | 0.22 | 1.24 | 67490.00 | 12092.01 | 4.38 |
| 2024-09-18 | 17.70 | 17.80 | 0.10 | 0.57 | 54608.00 | 9695.42 | 3.55 |
| 2024-09-13 | 18.02 | 17.70 | -0.50 | -2.75 | 70739.00 | 12758.22 | 4.60 |
| 2024-09-12 | 18.68 | 18.20 | -0.48 | -2.57 | 81282.00 | 15025.35 | 5.28 |
| 2024-09-11 | 18.69 | 18.68 | -0.13 | -0.69 | 108657.00 | 20319.33 | 7.06 |
| 2024-09-10 | 18.33 | 18.81 | 0.63 | 3.47 | 111351.00 | 20594.33 | 7.23 |
| 2024-09-09 | 18.33 | 18.18 | -0.36 | -1.94 | 77390.00 | 14112.80 | 5.03 |
| 2024-09-06 | 19.50 | 18.54 | -1.19 | -6.03 | 135082.50 | 25640.32 | 8.77 |
| 2024-09-05 | 19.77 | 19.73 | -0.33 | -1.65 | 145922.84 | 28761.43 | 9.48 |
| 2024-09-04 | 19.50 | 20.06 | 0.56 | 2.87 | 232129.46 | 46671.64 | 15.08 |
| 2024-09-03 | 19.22 | 19.50 | 0.29 | 1.51 | 113700.37 | 21933.90 | 7.39 |
| 2024-09-02 | 19.76 | 19.21 | -0.30 | -1.54 | 128512.74 | 25053.93 | 8.35 |
| 2024-08-30 | 19.11 | 19.51 | 0.51 | 2.68 | 182224.61 | 35645.82 | 11.84 |
| 2024-08-29 | 18.76 | 19.00 | -0.09 | -0.47 | 108807.56 | 20526.76 | 7.07 |
| 2024-08-28 | 18.78 | 19.09 | 0.22 | 1.17 | 121184.00 | 22760.21 | 7.87 |
| 2024-08-27 | 19.60 | 18.87 | -0.90 | -4.55 | 134674.40 | 25722.03 | 8.75 |
| 2024-08-26 | 19.23 | 19.77 | 0.14 | 0.71 | 190949.33 | 37632.44 | 12.40 |
| 2024-08-23 | 18.71 | 19.63 | 0.93 | 4.97 | 223244.16 | 43357.81 | 14.50 |
| 2024-08-22 | 19.07 | 18.70 | -0.31 | -1.63 | 160965.80 | 31061.90 | 10.46 |
| 2024-08-21 | 18.11 | 19.01 | 0.58 | 3.15 | 152366.59 | 28367.02 | 9.90 |
| 2024-08-20 | 18.65 | 18.43 | -0.60 | -3.15 | 96752.02 | 17926.57 | 6.28 |
| 2024-08-19 | 18.85 | 19.03 | 0.18 | 0.96 | 136911.73 | 26094.76 | 8.89 |
| 2024-08-16 | 18.35 | 18.85 | 0.45 | 2.45 | 180869.52 | 34765.26 | 11.75 |
| 2024-08-15 | 18.04 | 18.40 | 0.24 | 1.32 | 89079.79 | 16255.07 | 5.79 |
| 2024-08-14 | 18.04 | 18.16 | 0.33 | 1.85 | 78195.38 | 14139.86 | 5.08 |
| 2024-08-13 | 17.75 | 17.83 | 0.13 | 0.73 | 45745.09 | 8101.01 | 2.97 |
| 2024-08-12 | 17.82 | 17.70 | -0.34 | -1.89 | 59538.09 | 10566.69 | 3.87 |
| 2024-08-09 | 18.45 | 18.04 | -0.27 | -1.48 | 65713.00 | 12000.17 | 4.27 |
| 2024-08-08 | 18.58 | 18.31 | -0.61 | -3.22 | 107364.51 | 19806.85 | 6.97 |
| 2024-08-07 | 18.44 | 18.92 | 0.47 | 2.55 | 156963.00 | 29758.31 | 10.20 |
| 2024-08-06 | 18.61 | 18.45 | 0.27 | 1.49 | 83046.00 | 15199.26 | 5.39 |
| 2024-08-05 | 18.63 | 18.18 | -0.90 | -4.72 | 111539.00 | 20734.57 | 7.25 |
| 2024-08-02 | 19.39 | 19.08 | -0.57 | -2.90 | 139149.00 | 26923.70 | 9.04 |
| 2024-08-01 | 20.26 | 19.65 | -0.28 | -1.41 | 230057.55 | 45842.54 | 14.94 |
| 2024-07-31 | 18.52 | 19.93 | 1.81 | 9.99 | 165681.36 | 32475.91 | 10.76 |
| 2024-07-30 | 17.95 | 18.12 | 0.07 | 0.39 | 53564.89 | 9656.12 | 3.48 |
| 2024-07-29 | 17.85 | 18.05 | 0.21 | 1.18 | 59365.50 | 10688.28 | 3.86 |
| 2024-07-26 | 17.60 | 17.84 | 0.29 | 1.65 | 56388.80 | 10025.13 | 3.66 |
| 2024-07-25 | 17.50 | 17.55 | -0.27 | -1.52 | 75102.97 | 13123.89 | 4.88 |
| 2024-07-24 | 18.00 | 17.82 | -0.20 | -1.11 | 69857.57 | 12598.78 | 4.54 |
| 2024-07-23 | 18.87 | 18.02 | -0.59 | -3.17 | 75437.30 | 13876.94 | 4.90 |
| 2024-07-22 | 18.24 | 18.61 | 0.34 | 1.86 | 81911.36 | 15097.57 | 5.32 |
| 2024-07-19 | 17.95 | 18.27 | 0.24 | 1.33 | 82694.30 | 15080.76 | 5.37 |
| 2024-07-18 | 18.12 | 18.03 | -0.46 | -2.49 | 113527.97 | 20218.25 | 7.37 |
| 2024-07-17 | 19.10 | 18.49 | -0.81 | -4.20 | 95553.90 | 17894.52 | 6.21 |
| 2024-07-16 | 19.17 | 19.30 | 0.24 | 1.26 | 99480.47 | 18942.75 | 6.46 |
| 2024-07-15 | 20.11 | 19.06 | -1.08 | -5.36 | 134539.32 | 25891.22 | 8.74 |
| 2024-07-12 | 20.59 | 20.14 | -0.62 | -2.99 | 98226.90 | 19955.49 | 6.38 |
| 2024-07-11 | 20.33 | 20.76 | 0.27 | 1.32 | 138954.50 | 28592.63 | 9.03 |
| 2024-07-10 | 20.50 | 20.49 | -0.22 | -1.06 | 86850.38 | 17944.94 | 5.64 |
| 2024-07-09 | 19.88 | 20.71 | 0.69 | 3.45 | 116714.00 | 23754.59 | 7.58 |
| 2024-07-08 | 20.92 | 20.02 | -0.95 | -4.53 | 84861.00 | 17262.91 | 5.51 |
| 2024-07-05 | 20.58 | 20.97 | 0.31 | 1.50 | 104021.51 | 21439.20 | 6.76 |
| 2024-07-04 | 21.49 | 20.66 | -0.67 | -3.14 | 106779.84 | 22395.49 | 6.94 |
| 2024-07-03 | 21.68 | 21.33 | -0.62 | -2.83 | 96825.82 | 20711.64 | 6.29 |
| 2024-07-02 | 22.53 | 21.95 | -0.60 | -2.66 | 155376.00 | 34290.61 | 10.09 |
| 2024-07-01 | 21.67 | 22.55 | 0.88 | 4.06 | 243837.21 | 55140.07 | 15.84 |
| 2024-06-28 | 21.19 | 21.67 | 0.15 | 0.70 | 157729.50 | 34380.70 | 10.25 |
| 2024-06-27 | 21.96 | 21.52 | -0.62 | -2.80 | 175169.27 | 38838.85 | 11.38 |
| 2024-06-26 | 22.37 | 22.14 | -0.20 | -0.90 | 229840.75 | 49672.90 | 14.93 |
| 2024-06-25 | 22.16 | 22.34 | 0.47 | 2.15 | 243582.00 | 55371.69 | 15.82 |
| 2024-06-24 | 23.46 | 21.87 | -1.66 | -7.06 | 232376.32 | 52411.73 | 15.10 |
| 2024-06-21 | 23.42 | 23.53 | -1.07 | -4.35 | 273214.88 | 63995.29 | 17.75 |
| 2024-06-20 | 24.29 | 24.60 | 0.12 | 0.49 | 391945.61 | 97364.17 | 25.46 |
| 2024-06-19 | 25.00 | 24.48 | 0.19 | 0.78 | 496259.15 | 122715.27 | 32.24 |
| 2024-06-18 | 22.03 | 24.29 | 2.21 | 10.01 | 356942.46 | 85460.34 | 23.19 |
| 2024-06-17 | 21.91 | 22.08 | -0.22 | -0.99 | 123906.90 | 27424.23 | 8.05 |
| 2024-06-14 | 21.01 | 22.30 | 1.19 | 5.64 | 231947.80 | 51386.72 | 15.07 |
| 2024-06-13 | 21.33 | 21.11 | -0.31 | -1.45 | 96109.01 | 20515.43 | 6.24 |
| 2024-06-12 | 20.88 | 21.42 | 0.67 | 3.23 | 120201.32 | 25600.63 | 7.81 |
| 2024-06-11 | 20.20 | 20.75 | 0.18 | 0.88 | 91578.24 | 18696.13 | 5.95 |
| 2024-06-07 | 21.36 | 20.57 | -0.83 | -3.88 | 146317.72 | 30528.57 | 9.50 |
| 2024-06-06 | 22.80 | 21.40 | -1.13 | -5.02 | 180884.20 | 39913.70 | 11.75 |
| 2024-06-05 | 23.07 | 22.53 | -1.26 | -5.30 | 204498.82 | 46733.42 | 13.28 |
| 2024-06-04 | 22.02 | 23.79 | 1.34 | 5.97 | 323931.28 | 75455.76 | 21.04 |
| 2024-06-03 | 22.10 | 22.45 | 0.07 | 0.31 | 145948.75 | 32810.58 | 9.48 |
| 2024-05-31 | 21.74 | 22.38 | 0.67 | 3.09 | 214128.26 | 48626.15 | 13.91 |
| 2024-05-30 | 22.48 | 21.71 | -0.99 | -4.36 | 130239.93 | 28587.52 | 8.46 |
| 2024-05-29 | 22.22 | 22.70 | 0.20 | 0.89 | 148600.87 | 33975.74 | 9.65 |
| 2024-05-28 | 23.69 | 22.50 | -1.58 | -6.56 | 221708.17 | 51060.66 | 14.40 |
| 2024-05-27 | 24.56 | 24.08 | -0.20 | -0.82 | 350007.81 | 84039.30 | 22.74 |
| 2024-05-24 | 23.16 | 24.28 | 1.31 | 5.70 | 324184.20 | 76988.83 | 21.06 |
| 2024-05-23 | 23.90 | 22.97 | -0.51 | -2.17 | 107590.37 | 25004.73 | 6.99 |
| 2024-05-22 | 23.53 | 23.48 | -0.14 | -0.59 | 82526.00 | 19355.90 | 5.36 |
| 2024-05-21 | 23.90 | 23.62 | -0.39 | -1.62 | 108747.32 | 25709.11 | 7.06 |
| 2024-05-20 | 23.47 | 24.01 | 0.23 | 0.97 | 172983.36 | 41088.89 | 11.24 |
| 2024-05-17 | 22.90 | 23.78 | 0.75 | 3.26 | 191705.70 | 45332.80 | 12.45 |
| 2024-05-16 | 23.03 | 23.03 | 0.34 | 1.50 | 133252.54 | 30866.72 | 8.66 |
| 2024-05-15 | 22.89 | 22.69 | -0.30 | -1.31 | 95549.00 | 21912.65 | 6.21 |
| 2024-05-14 | 22.21 | 22.99 | 0.87 | 3.93 | 162556.68 | 37177.96 | 10.56 |
| 2024-05-13 | 22.85 | 22.12 | -0.85 | -3.70 | 106532.62 | 23780.09 | 6.92 |
| 2024-05-10 | 24.25 | 22.97 | -1.14 | -4.73 | 163927.23 | 38051.99 | 10.65 |
| 2024-05-09 | 24.32 | 24.11 | -0.01 | -0.04 | 102767.18 | 24842.44 | 6.68 |
日K线
周K线
月K线
