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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.79 | 25.00 | 23.15 | 24.10 | -5.30% | 5.75 | 6.91% |
| 2026-03-20 | 26.31 | 27.11 | 25.30 | 25.45 | -2.45% | 4.99 | 5.53% |
| 2026-03-19 | 26.52 | 26.85 | 25.90 | 26.09 | -4.01% | 4.72 | 5.22% |
| 2026-03-18 | 26.61 | 27.67 | 26.47 | 27.18 | +4.06% | 6.94 | 7.48% |
| 2026-03-17 | 28.01 | 28.20 | 26.03 | 26.12 | -7.05% | 8.66 | 9.44% |
| 2026-03-16 | 27.74 | 28.17 | 26.89 | 28.10 | +0.32% | 6.60 | 6.96% |
| 2026-03-13 | 27.92 | 28.68 | 27.58 | 28.01 | -1.37% | 7.32 | 7.60% |
| 2026-03-12 | 29.13 | 29.85 | 27.81 | 28.40 | -3.17% | 10.49 | 10.71% |
| 2026-03-11 | 29.96 | 31.09 | 29.10 | 29.33 | -3.20% | 13.17 | 12.93% |
| 2026-03-10 | 30.50 | 31.74 | 29.91 | 30.30 | +1.20% | 16.18 | 15.33% |
| 2026-03-09 | 29.30 | 30.40 | 28.60 | 29.94 | -0.86% | 11.50 | 11.44% |
| 2026-03-06 | 29.86 | 30.99 | 29.61 | 30.20 | +0.63% | 15.85 | 15.32% |
| 2026-03-05 | 28.42 | 31.74 | 28.31 | 30.01 | +6.76% | 21.27 | 20.51% |
| 2026-03-04 | 27.08 | 28.98 | 27.08 | 28.11 | -0.53% | 10.01 | 10.36% |
| 2026-03-03 | 31.30 | 31.55 | 27.69 | 28.26 | -10.77% | 18.00 | 18.17% |
| 2026-03-02 | 31.52 | 32.50 | 31.03 | 31.67 | -1.98% | 16.23 | 14.93% |
| 2026-02-27 | 32.70 | 33.04 | 31.69 | 32.31 | -8.11% | 25.28 | 22.90% |
| 2026-02-26 | 28.20 | 35.16 | 28.20 | 35.16 | +20.00% | 30.35 | 27.62% |
| 2026-02-25 | 24.30 | 30.04 | 24.28 | 29.30 | +17.06% | 24.28 | 25.54% |
| 2026-02-24 | 22.96 | 25.89 | 22.67 | 25.03 | +11.20% | 12.09 | 14.35% |