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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.96 | 19.80 | 18.86 | 19.69 | +5.29% | 5.53 | 8.31% |
| 2026-01-15 | 18.53 | 18.74 | 18.12 | 18.70 | +0.27% | 2.88 | 4.56% |
| 2026-01-14 | 18.47 | 19.01 | 18.28 | 18.65 | +1.47% | 4.36 | 6.83% |
| 2026-01-13 | 19.60 | 19.68 | 18.25 | 18.38 | -6.18% | 4.87 | 7.60% |
| 2026-01-12 | 18.88 | 19.70 | 18.84 | 19.59 | +4.20% | 5.21 | 7.85% |
| 2026-01-09 | 18.60 | 19.15 | 18.34 | 18.80 | +0.91% | 4.16 | 6.47% |
| 2026-01-08 | 18.46 | 18.90 | 18.25 | 18.63 | -0.32% | 2.98 | 4.68% |
| 2026-01-07 | 18.49 | 18.84 | 18.42 | 18.69 | +1.08% | 3.54 | 5.53% |
| 2026-01-06 | 18.56 | 18.67 | 18.27 | 18.49 | -1.07% | 3.00 | 4.74% |
| 2026-01-05 | 18.56 | 18.69 | 18.12 | 18.69 | +1.69% | 4.49 | 7.09% |
| 2025-12-31 | 18.31 | 19.09 | 18.31 | 18.38 | +0.60% | 3.88 | 6.07% |
| 2025-12-30 | 18.37 | 18.49 | 18.19 | 18.27 | -1.08% | 3.00 | 4.77% |
| 2025-12-29 | 18.55 | 18.65 | 18.18 | 18.47 | -1.70% | 4.75 | 7.52% |
| 2025-12-26 | 18.23 | 19.00 | 18.21 | 18.79 | +2.29% | 6.78 | 10.60% |
| 2025-12-25 | 18.21 | 18.41 | 17.95 | 18.37 | +0.82% | 4.32 | 6.91% |
| 2025-12-24 | 17.89 | 18.35 | 17.78 | 18.22 | +1.84% | 4.24 | 6.82% |
| 2025-12-23 | 18.10 | 18.11 | 17.74 | 17.89 | -1.21% | 4.39 | 7.15% |
| 2025-12-22 | 16.69 | 18.50 | 16.69 | 18.11 | +8.70% | 7.51 | 12.24% |
| 2025-12-19 | 17.24 | 17.39 | 16.63 | 16.66 | -2.80% | 2.72 | 4.70% |
| 2025-12-18 | 17.47 | 17.51 | 17.10 | 17.14 | -3.05% | 2.25 | 3.79% |