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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.30 | 23.10 | 21.21 | 22.51 | +3.49% | 9.30 | 12.14% |
| 2026-02-12 | 21.13 | 21.75 | 20.80 | 21.75 | +2.89% | 6.14 | 8.39% |
| 2026-02-11 | 20.57 | 21.85 | 20.40 | 21.14 | +2.42% | 5.95 | 8.17% |
| 2026-02-10 | 20.42 | 21.10 | 20.36 | 20.64 | -0.34% | 4.36 | 6.12% |
| 2026-02-09 | 20.20 | 20.99 | 19.94 | 20.71 | +3.97% | 5.11 | 7.31% |
| 2026-02-06 | 19.48 | 20.48 | 19.31 | 19.92 | +1.12% | 3.72 | 5.43% |
| 2026-02-05 | 19.90 | 20.55 | 19.63 | 19.70 | -2.48% | 2.74 | 4.00% |
| 2026-02-04 | 20.00 | 20.45 | 19.71 | 20.20 | -0.35% | 3.89 | 5.63% |
| 2026-02-03 | 19.41 | 20.60 | 19.37 | 20.27 | +5.52% | 5.63 | 8.15% |
| 2026-02-02 | 18.76 | 19.86 | 18.76 | 19.21 | +1.43% | 4.21 | 6.31% |
| 2026-01-30 | 18.81 | 19.33 | 18.20 | 18.94 | +2.93% | 4.11 | 6.35% |
| 2026-01-29 | 19.25 | 19.26 | 18.38 | 18.40 | -4.81% | 3.20 | 4.98% |
| 2026-01-28 | 19.70 | 19.78 | 19.10 | 19.33 | -1.88% | 2.65 | 4.00% |
| 2026-01-27 | 19.65 | 19.72 | 18.79 | 19.70 | -1.00% | 3.67 | 5.54% |
| 2026-01-26 | 19.80 | 19.96 | 19.45 | 19.90 | +0.10% | 2.96 | 4.38% |
| 2026-01-23 | 20.00 | 20.18 | 19.64 | 19.88 | -0.65% | 3.76 | 5.52% |
| 2026-01-22 | 19.48 | 20.10 | 19.35 | 20.01 | +3.20% | 5.72 | 8.43% |
| 2026-01-21 | 18.42 | 19.46 | 18.32 | 19.39 | +4.58% | 4.16 | 6.32% |
| 2026-01-20 | 19.25 | 19.35 | 18.31 | 18.54 | -4.33% | 3.71 | 5.78% |
| 2026-01-19 | 19.84 | 19.85 | 19.10 | 19.38 | -1.57% | 3.43 | 5.17% |