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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.21 | 16.40 | 15.68 | 15.77 | -3.19% | 1.13 | 2.14% |
| 2025-11-18 | 16.29 | 16.48 | 16.05 | 16.29 | 0.00% | 1.26 | 2.33% |
| 2025-11-17 | 16.27 | 16.38 | 16.15 | 16.29 | +0.12% | 0.75 | 1.39% |
| 2025-11-14 | 16.36 | 16.49 | 16.12 | 16.27 | -1.09% | 0.91 | 1.69% |
| 2025-11-13 | 16.34 | 16.56 | 16.21 | 16.45 | +0.67% | 0.98 | 1.81% |
| 2025-11-12 | 16.34 | 16.46 | 16.07 | 16.34 | -0.49% | 1.07 | 1.99% |
| 2025-11-11 | 16.76 | 16.77 | 16.31 | 16.42 | -1.32% | 1.09 | 2.00% |
| 2025-11-10 | 16.99 | 17.04 | 16.52 | 16.64 | -0.95% | 1.20 | 2.18% |
| 2025-11-07 | 16.97 | 16.99 | 16.67 | 16.80 | -1.52% | 1.17 | 2.10% |
| 2025-11-06 | 17.01 | 17.10 | 16.68 | 17.06 | +0.83% | 1.32 | 2.36% |
| 2025-11-05 | 16.67 | 17.07 | 16.62 | 16.92 | -0.06% | 1.20 | 2.16% |
| 2025-11-04 | 17.06 | 17.19 | 16.81 | 16.93 | -1.46% | 1.24 | 2.20% |
| 2025-11-03 | 17.15 | 17.23 | 16.83 | 17.18 | -0.12% | 2.13 | 3.79% |
| 2025-10-31 | 17.40 | 17.65 | 17.13 | 17.20 | -1.15% | 2.16 | 3.79% |
| 2025-10-30 | 17.63 | 17.94 | 17.22 | 17.40 | +0.40% | 3.56 | 6.13% |
| 2025-10-29 | 17.30 | 17.67 | 17.12 | 17.33 | +0.76% | 3.21 | 5.61% |
| 2025-10-28 | 16.45 | 17.60 | 16.40 | 17.20 | +4.12% | 3.66 | 6.45% |
| 2025-10-27 | 16.35 | 16.65 | 16.20 | 16.52 | +1.47% | 1.77 | 3.24% |
| 2025-10-24 | 15.95 | 16.29 | 15.82 | 16.28 | +3.10% | 1.71 | 3.20% |
| 2025-10-23 | 15.62 | 15.79 | 15.44 | 15.79 | +0.77% | 1.16 | 2.25% |