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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.97 | 19.30 | 16.87 | 18.57 | +8.85% | 9.95 | 16.08% |
| 2025-08-18 | 17.04 | 17.37 | 16.69 | 17.06 | +1.13% | 5.99 | 10.17% |
| 2025-08-15 | 15.79 | 16.87 | 15.78 | 16.87 | +6.77% | 6.18 | 10.80% |
| 2025-08-14 | 16.48 | 16.49 | 15.80 | 15.80 | -4.24% | 3.05 | 5.53% |
| 2025-08-13 | 16.41 | 16.53 | 16.21 | 16.50 | +0.92% | 3.68 | 6.52% |
| 2025-08-12 | 16.05 | 16.55 | 15.93 | 16.35 | +1.68% | 4.11 | 7.31% |
| 2025-08-11 | 15.55 | 16.17 | 15.52 | 16.08 | +3.28% | 2.87 | 5.23% |
| 2025-08-08 | 15.58 | 15.79 | 15.43 | 15.57 | -0.83% | 1.62 | 3.01% |
| 2025-08-07 | 15.85 | 16.13 | 15.41 | 15.70 | -1.07% | 2.38 | 4.39% |
| 2025-08-06 | 15.60 | 16.12 | 15.51 | 15.87 | +0.63% | 2.35 | 4.29% |
| 2025-08-05 | 15.67 | 15.83 | 15.42 | 15.77 | +1.41% | 2.09 | 3.88% |
| 2025-08-04 | 15.21 | 15.63 | 15.17 | 15.55 | +0.32% | 1.83 | 3.48% |
| 2025-08-01 | 15.54 | 15.82 | 15.36 | 15.50 | -1.52% | 2.52 | 4.76% |
| 2025-07-31 | 16.03 | 16.38 | 15.67 | 15.74 | -1.50% | 3.54 | 6.47% |
| 2025-07-30 | 16.10 | 16.19 | 15.81 | 15.98 | -1.05% | 2.40 | 4.42% |
| 2025-07-29 | 15.96 | 16.28 | 15.90 | 16.15 | +0.19% | 3.43 | 6.27% |
| 2025-07-28 | 15.42 | 16.22 | 15.41 | 16.12 | +4.81% | 5.02 | 9.25% |
| 2025-07-25 | 15.46 | 15.65 | 15.32 | 15.38 | -0.39% | 2.15 | 4.08% |
| 2025-07-24 | 15.34 | 15.76 | 15.28 | 15.44 | +0.39% | 2.33 | 4.42% |
| 2025-07-23 | 15.49 | 15.58 | 15.25 | 15.38 | -1.35% | 2.13 | 4.05% |