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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.90 | 16.32 | 15.51 | 15.59 | -2.20% | 3.60 | 6.68% |
| 2025-07-21 | 15.77 | 16.03 | 15.50 | 15.94 | +0.38% | 3.88 | 7.23% |
| 2025-07-18 | 16.40 | 16.56 | 15.81 | 15.88 | -3.46% | 4.79 | 8.74% |
| 2025-07-17 | 15.80 | 16.65 | 15.73 | 16.45 | +2.56% | 6.87 | 12.31% |
| 2025-07-16 | 15.89 | 16.15 | 15.55 | 16.04 | -2.55% | 6.96 | 12.87% |
| 2025-07-15 | 15.02 | 17.71 | 15.00 | 16.46 | +9.30% | 10.78 | 18.88% |
| 2025-07-14 | 14.83 | 15.25 | 14.72 | 15.06 | +1.62% | 2.06 | 4.02% |
| 2025-07-11 | 15.17 | 15.26 | 14.66 | 14.82 | -3.33% | 2.76 | 5.47% |
| 2025-07-10 | 15.72 | 15.95 | 15.07 | 15.33 | -1.29% | 2.98 | 5.70% |
| 2025-07-09 | 15.88 | 16.07 | 15.45 | 15.53 | +0.32% | 4.66 | 8.73% |
| 2025-07-08 | 14.89 | 15.60 | 14.87 | 15.48 | +3.89% | 3.36 | 6.40% |
| 2025-07-07 | 14.82 | 15.15 | 14.80 | 14.90 | -1.00% | 1.57 | 3.09% |
| 2025-07-04 | 15.13 | 15.54 | 14.95 | 15.05 | -0.99% | 2.75 | 5.32% |
| 2025-07-03 | 14.56 | 15.28 | 14.52 | 15.20 | +4.25% | 3.25 | 6.34% |
| 2025-07-02 | 15.05 | 15.09 | 14.50 | 14.58 | -2.80% | 1.68 | 3.38% |
| 2025-07-01 | 14.74 | 15.06 | 14.50 | 15.00 | +1.08% | 2.42 | 4.79% |
| 2025-06-30 | 14.65 | 14.87 | 14.58 | 14.84 | +2.20% | 2.13 | 4.25% |
| 2025-06-27 | 14.45 | 14.72 | 14.23 | 14.52 | +0.48% | 2.06 | 4.16% |
| 2025-06-26 | 14.45 | 14.70 | 14.38 | 14.45 | -0.07% | 2.23 | 4.52% |
| 2025-06-25 | 14.50 | 14.70 | 14.31 | 14.46 | -0.89% | 2.30 | 4.69% |