大明电子 sh.603376
31.79
-2.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.66 | 32.66 | 31.50 | 31.79 | -2.66% | 0.72 | 7.10% |
| 2026-05-22 | 32.54 | 33.30 | 32.18 | 32.66 | +0.77% | 0.95 | 9.11% |
| 2026-05-21 | 31.55 | 34.38 | 31.52 | 32.41 | +2.82% | 1.38 | 13.08% |
| 2026-05-20 | 32.35 | 32.35 | 31.40 | 31.52 | -3.84% | 0.74 | 7.29% |
| 2026-05-19 | 31.33 | 33.50 | 31.20 | 32.78 | +3.64% | 1.15 | 11.07% |
| 2026-05-18 | 30.57 | 32.35 | 30.10 | 31.63 | +3.26% | 0.93 | 9.27% |
| 2026-05-15 | 30.38 | 31.04 | 30.13 | 30.63 | +0.72% | 0.36 | 3.69% |
| 2026-05-14 | 31.26 | 31.26 | 30.39 | 30.41 | -2.75% | 0.50 | 5.11% |
| 2026-05-13 | 30.90 | 31.73 | 30.46 | 31.27 | +0.61% | 0.62 | 6.20% |
| 2026-05-12 | 31.00 | 31.35 | 30.65 | 31.08 | +0.48% | 0.49 | 4.96% |
| 2026-05-11 | 31.12 | 31.28 | 30.86 | 30.93 | -1.02% | 0.36 | 3.66% |
| 2026-05-08 | 30.38 | 31.26 | 30.28 | 31.25 | +2.83% | 0.61 | 6.15% |
| 2026-05-07 | 30.25 | 30.47 | 30.16 | 30.39 | +0.16% | 0.41 | 4.21% |
| 2026-05-06 | 30.00 | 30.38 | 29.83 | 30.34 | +0.23% | 0.50 | 5.13% |
| 2026-04-30 | 30.39 | 30.53 | 30.22 | 30.27 | -0.43% | 0.21 | 2.21% |
| 2026-04-29 | 30.26 | 30.55 | 30.00 | 30.40 | -0.10% | 0.32 | 3.41% |
| 2026-04-28 | 31.87 | 31.88 | 30.25 | 30.43 | -7.14% | 0.91 | 9.47% |
| 2026-04-27 | 32.57 | 32.77 | 32.28 | 32.77 | +0.34% | 0.21 | 2.10% |
| 2026-04-24 | 32.70 | 32.84 | 32.38 | 32.66 | -0.27% | 0.23 | 2.32% |
| 2026-04-23 | 33.13 | 33.38 | 32.73 | 32.75 | -1.50% | 0.29 | 2.82% |