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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.65 | 15.97 | 15.48 | 15.67 | -0.06% | 1.25 | 2.40% |
| 2025-10-21 | 15.18 | 15.78 | 15.03 | 15.68 | +3.23% | 1.41 | 2.76% |
| 2025-10-20 | 14.91 | 15.41 | 14.91 | 15.19 | +3.90% | 1.80 | 3.58% |
| 2025-10-17 | 15.29 | 15.30 | 14.60 | 14.62 | -4.44% | 1.67 | 3.38% |
| 2025-10-16 | 15.51 | 15.56 | 15.22 | 15.30 | -1.86% | 0.97 | 1.90% |
| 2025-10-15 | 15.40 | 15.59 | 15.23 | 15.59 | +1.76% | 1.44 | 2.82% |
| 2025-10-14 | 15.99 | 16.30 | 15.26 | 15.32 | -3.95% | 1.81 | 3.48% |
| 2025-10-13 | 15.42 | 16.06 | 14.81 | 15.95 | -0.68% | 2.00 | 3.87% |
| 2025-10-10 | 16.40 | 16.40 | 15.82 | 16.06 | -2.67% | 2.47 | 4.64% |
| 2025-10-09 | 16.41 | 17.20 | 16.41 | 16.50 | +1.29% | 3.27 | 5.88% |
| 2025-09-30 | 16.39 | 16.57 | 16.11 | 16.29 | +0.37% | 1.84 | 3.41% |
| 2025-09-29 | 16.11 | 16.46 | 15.94 | 16.23 | +0.68% | 1.78 | 3.31% |
| 2025-09-26 | 16.92 | 17.00 | 16.10 | 16.12 | -5.57% | 2.74 | 5.04% |
| 2025-09-25 | 17.36 | 17.40 | 16.99 | 17.07 | -2.12% | 1.98 | 3.49% |
| 2025-09-24 | 17.13 | 17.49 | 16.80 | 17.44 | +0.46% | 2.32 | 4.06% |
| 2025-09-23 | 17.75 | 18.05 | 16.82 | 17.36 | -1.87% | 3.06 | 5.33% |
| 2025-09-22 | 17.43 | 17.93 | 17.33 | 17.69 | +0.80% | 2.20 | 3.77% |
| 2025-09-19 | 17.97 | 18.18 | 17.36 | 17.55 | -2.12% | 2.64 | 4.50% |
| 2025-09-18 | 18.15 | 18.43 | 17.65 | 17.93 | -1.27% | 4.25 | 7.12% |
| 2025-09-17 | 18.30 | 18.49 | 18.02 | 18.16 | -1.20% | 3.35 | 5.55% |