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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.26 | 17.72 | 16.78 | 17.68 | +2.02% | 3.11 | 5.32% |
| 2025-12-16 | 17.41 | 17.67 | 17.19 | 17.33 | -1.25% | 2.32 | 3.93% |
| 2025-12-15 | 17.39 | 17.78 | 17.22 | 17.55 | +0.57% | 2.23 | 3.75% |
| 2025-12-12 | 17.58 | 17.81 | 17.25 | 17.45 | -0.91% | 3.06 | 5.14% |
| 2025-12-11 | 17.65 | 18.05 | 17.43 | 17.61 | -0.34% | 3.59 | 5.97% |
| 2025-12-10 | 17.50 | 17.82 | 17.43 | 17.67 | +0.06% | 3.02 | 5.07% |
| 2025-12-09 | 17.11 | 17.86 | 17.09 | 17.66 | +2.44% | 4.43 | 7.45% |
| 2025-12-08 | 16.69 | 17.32 | 16.59 | 17.24 | +3.05% | 2.88 | 5.02% |
| 2025-12-05 | 16.22 | 16.96 | 15.91 | 16.73 | +3.46% | 2.55 | 4.58% |
| 2025-12-04 | 16.48 | 16.56 | 16.06 | 16.17 | -2.24% | 1.41 | 2.59% |
| 2025-12-03 | 16.93 | 17.07 | 16.43 | 16.54 | -2.65% | 1.85 | 3.31% |
| 2025-12-02 | 17.04 | 17.21 | 16.90 | 16.99 | -1.16% | 1.89 | 3.31% |
| 2025-12-01 | 16.95 | 17.34 | 16.78 | 17.19 | +1.06% | 2.58 | 4.49% |
| 2025-11-28 | 16.56 | 17.05 | 16.48 | 17.01 | +2.35% | 2.48 | 4.45% |
| 2025-11-27 | 16.54 | 17.10 | 16.43 | 16.62 | +0.54% | 2.28 | 4.10% |
| 2025-11-26 | 16.73 | 16.86 | 16.42 | 16.53 | -1.20% | 2.51 | 4.55% |
| 2025-11-25 | 16.05 | 17.15 | 15.95 | 16.73 | +4.43% | 3.68 | 6.62% |
| 2025-11-24 | 16.00 | 16.36 | 15.62 | 16.02 | +0.38% | 2.73 | 5.17% |
| 2025-11-21 | 15.83 | 16.48 | 15.59 | 15.96 | -1.18% | 3.29 | 6.18% |
| 2025-11-20 | 15.90 | 16.55 | 15.72 | 16.15 | +2.41% | 2.14 | 4.02% |