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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.64 | 29.16 | 28.32 | 28.91 | -0.38% | 6.57 | 6.67% |
| 2026-04-20 | 29.71 | 30.21 | 28.81 | 29.02 | -3.68% | 10.91 | 10.80% |
| 2026-04-17 | 29.02 | 30.28 | 28.88 | 30.13 | +4.55% | 11.14 | 10.87% |
| 2026-04-16 | 29.20 | 29.56 | 28.69 | 28.82 | -2.60% | 10.14 | 10.20% |
| 2026-04-15 | 30.70 | 30.90 | 29.11 | 29.59 | -5.34% | 13.47 | 13.11% |
| 2026-04-14 | 29.25 | 32.35 | 28.60 | 31.26 | +5.82% | 18.00 | 17.29% |
| 2026-04-13 | 26.85 | 29.54 | 26.65 | 29.54 | +9.04% | 14.62 | 15.14% |
| 2026-04-10 | 27.00 | 27.85 | 26.91 | 27.09 | +0.11% | 10.88 | 11.59% |
| 2026-04-09 | 26.09 | 27.20 | 26.00 | 27.06 | +1.12% | 9.23 | 10.02% |
| 2026-04-08 | 25.96 | 26.84 | 25.69 | 26.76 | +6.49% | 8.42 | 9.32% |
| 2026-04-07 | 25.39 | 25.86 | 24.76 | 25.13 | +0.52% | 4.00 | 4.61% |
| 2026-04-03 | 25.21 | 25.50 | 24.54 | 25.00 | +1.21% | 4.14 | 4.80% |
| 2026-04-02 | 25.30 | 25.62 | 24.43 | 24.70 | -3.85% | 4.43 | 5.19% |
| 2026-04-01 | 25.01 | 26.88 | 25.01 | 25.69 | +5.24% | 7.72 | 8.69% |
| 2026-03-31 | 24.86 | 25.44 | 24.40 | 24.41 | -2.52% | 2.77 | 3.26% |
| 2026-03-30 | 24.78 | 25.10 | 24.48 | 25.04 | -0.95% | 2.68 | 3.14% |
| 2026-03-27 | 24.52 | 25.56 | 24.48 | 25.28 | +0.32% | 3.08 | 3.58% |
| 2026-03-26 | 25.50 | 25.83 | 25.00 | 25.20 | -0.59% | 4.01 | 4.60% |
| 2026-03-25 | 25.10 | 26.08 | 25.10 | 25.35 | +2.26% | 4.84 | 5.53% |
| 2026-03-24 | 24.30 | 24.82 | 23.65 | 24.79 | +2.86% | 4.74 | 5.70% |