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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.56 | 12.85 | 12.53 | 12.84 | +2.29% | 0.47 | 1.06% |
| 2025-05-23 | 12.77 | 12.89 | 12.54 | 12.56 | -2.16% | 0.58 | 1.33% |
| 2025-05-22 | 12.93 | 13.12 | 12.80 | 12.83 | -0.99% | 0.60 | 1.36% |
| 2025-05-21 | 13.13 | 13.13 | 12.90 | 12.96 | -1.43% | 0.49 | 1.10% |
| 2025-05-20 | 12.92 | 13.16 | 12.83 | 13.15 | +2.39% | 0.80 | 1.79% |
| 2025-05-19 | 12.77 | 12.86 | 12.62 | 12.84 | +0.31% | 0.54 | 1.24% |
| 2025-05-16 | 12.71 | 12.94 | 12.63 | 12.80 | +0.08% | 0.52 | 1.18% |
| 2025-05-15 | 12.83 | 12.91 | 12.67 | 12.79 | -0.31% | 0.56 | 1.27% |
| 2025-05-14 | 12.84 | 13.00 | 12.71 | 12.83 | 0.00% | 0.68 | 1.54% |
| 2025-05-13 | 13.03 | 13.10 | 12.81 | 12.83 | -0.69% | 0.69 | 1.54% |
| 2025-05-12 | 12.72 | 12.95 | 12.72 | 12.92 | +2.35% | 0.77 | 1.73% |
| 2025-05-09 | 12.73 | 12.78 | 12.57 | 12.62 | -1.24% | 0.68 | 1.57% |
| 2025-05-08 | 12.58 | 12.85 | 12.54 | 12.78 | +1.65% | 0.78 | 1.78% |
| 2025-05-07 | 12.78 | 12.84 | 12.45 | 12.57 | +0.16% | 0.98 | 2.26% |
| 2025-05-06 | 12.16 | 12.57 | 12.14 | 12.56 | +4.19% | 1.08 | 2.52% |