明阳电路 sz.300739
33.28
+8.12%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.00 | 33.44 | 30.82 | 33.28 | +8.12% | 14.45 | 13.00% |
| 2026-05-21 | 30.54 | 32.53 | 30.31 | 30.78 | +2.16% | 13.85 | 12.91% |
| 2026-05-20 | 29.69 | 30.31 | 29.20 | 30.13 | +1.55% | 6.29 | 6.12% |
| 2026-05-19 | 29.56 | 29.73 | 28.27 | 29.67 | +0.95% | 5.26 | 5.28% |
| 2026-05-18 | 28.82 | 30.18 | 28.82 | 29.39 | +4.04% | 5.13 | 5.08% |
| 2026-05-15 | 29.32 | 29.96 | 27.90 | 28.25 | -3.62% | 5.52 | 5.60% |
| 2026-05-14 | 30.60 | 30.72 | 29.30 | 29.31 | -3.68% | 6.58 | 6.39% |
| 2026-05-13 | 29.66 | 30.80 | 29.50 | 30.43 | +0.43% | 8.34 | 8.01% |
| 2026-05-12 | 30.40 | 30.49 | 29.55 | 30.30 | +0.03% | 7.31 | 7.10% |
| 2026-05-11 | 29.98 | 30.39 | 29.03 | 30.29 | +2.16% | 9.83 | 9.57% |
| 2026-05-08 | 28.83 | 30.06 | 28.62 | 29.65 | +1.09% | 7.85 | 7.71% |
| 2026-05-07 | 28.30 | 29.44 | 28.20 | 29.33 | +4.75% | 7.69 | 7.70% |
| 2026-05-06 | 27.67 | 28.38 | 27.61 | 28.00 | +3.21% | 5.31 | 5.54% |
| 2026-04-30 | 27.52 | 27.78 | 26.61 | 27.13 | -1.42% | 4.75 | 5.11% |
| 2026-04-29 | 27.28 | 28.15 | 27.01 | 27.52 | -0.07% | 4.93 | 5.18% |
| 2026-04-28 | 28.80 | 28.98 | 27.39 | 27.54 | -5.33% | 6.61 | 6.87% |
| 2026-04-27 | 28.94 | 29.30 | 28.10 | 29.09 | +0.52% | 6.83 | 6.90% |
| 2026-04-24 | 28.40 | 29.88 | 28.40 | 28.94 | +0.07% | 6.21 | 6.20% |
| 2026-04-23 | 30.20 | 30.26 | 28.60 | 28.92 | -4.59% | 8.31 | 8.24% |
| 2026-04-22 | 28.88 | 30.31 | 28.71 | 30.31 | +4.84% | 10.64 | 10.40% |