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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.29 | 14.63 | 14.20 | 14.59 | +2.10% | 3.21 | 6.48% |
| 2025-06-23 | 14.01 | 14.39 | 13.95 | 14.29 | +0.07% | 2.46 | 5.09% |
| 2025-06-20 | 14.00 | 14.67 | 13.95 | 14.28 | +2.29% | 3.64 | 7.49% |
| 2025-06-19 | 14.16 | 14.56 | 13.90 | 13.96 | -1.41% | 2.89 | 6.00% |
| 2025-06-18 | 13.41 | 14.24 | 13.34 | 14.16 | +5.44% | 3.24 | 6.83% |
| 2025-06-17 | 13.63 | 13.67 | 13.30 | 13.43 | -1.76% | 1.12 | 2.44% |
| 2025-06-16 | 13.28 | 13.85 | 13.21 | 13.67 | +2.86% | 1.24 | 2.67% |
| 2025-06-13 | 13.45 | 13.64 | 13.29 | 13.29 | -2.06% | 0.78 | 1.72% |
| 2025-06-12 | 13.43 | 13.75 | 13.43 | 13.57 | +0.52% | 0.78 | 1.69% |
| 2025-06-11 | 13.53 | 13.78 | 13.47 | 13.50 | +0.52% | 0.81 | 1.74% |
| 2025-06-10 | 13.60 | 13.65 | 13.28 | 13.43 | -1.32% | 0.95 | 2.08% |
| 2025-06-09 | 13.63 | 13.69 | 13.56 | 13.61 | +0.07% | 0.85 | 1.83% |
| 2025-06-06 | 13.59 | 13.74 | 13.50 | 13.60 | -0.22% | 0.98 | 2.12% |
| 2025-06-05 | 13.23 | 13.72 | 13.14 | 13.63 | +3.02% | 1.48 | 3.22% |
| 2025-06-04 | 13.03 | 13.49 | 13.03 | 13.23 | +1.77% | 1.13 | 2.49% |
| 2025-06-03 | 12.83 | 13.09 | 12.77 | 13.00 | +0.54% | 0.63 | 1.42% |
| 2025-05-30 | 13.09 | 13.13 | 12.87 | 12.93 | -1.07% | 0.62 | 1.41% |
| 2025-05-29 | 12.76 | 13.08 | 12.76 | 13.07 | +2.40% | 0.69 | 1.54% |
| 2025-05-28 | 12.81 | 12.90 | 12.67 | 12.76 | -0.31% | 0.34 | 0.78% |
| 2025-05-27 | 12.80 | 12.85 | 12.66 | 12.80 | -0.31% | 0.41 | 0.93% |