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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.02 | 18.54 | 17.83 | 18.38 | +1.60% | 3.96 | 6.16% |
| 2025-09-15 | 18.37 | 18.40 | 17.80 | 18.09 | -1.47% | 3.49 | 5.50% |
| 2025-09-12 | 17.83 | 18.76 | 17.50 | 18.36 | +2.06% | 6.86 | 10.71% |
| 2025-09-11 | 16.65 | 18.13 | 16.63 | 17.99 | +8.05% | 7.40 | 11.91% |
| 2025-09-10 | 16.57 | 17.00 | 16.50 | 16.65 | +0.91% | 2.33 | 3.96% |
| 2025-09-09 | 17.01 | 17.11 | 16.40 | 16.50 | -3.85% | 2.74 | 4.68% |
| 2025-09-08 | 17.25 | 17.44 | 16.69 | 17.16 | -0.35% | 3.04 | 5.09% |
| 2025-09-05 | 16.50 | 17.27 | 16.32 | 17.22 | +4.87% | 3.52 | 5.95% |
| 2025-09-04 | 17.36 | 17.89 | 16.09 | 16.42 | -5.36% | 5.07 | 8.49% |
| 2025-09-03 | 17.60 | 18.07 | 17.20 | 17.35 | -2.64% | 4.82 | 7.78% |
| 2025-09-02 | 17.86 | 18.25 | 17.13 | 17.82 | -0.61% | 6.89 | 11.06% |
| 2025-09-01 | 17.86 | 18.08 | 17.59 | 17.93 | +0.22% | 4.75 | 7.67% |
| 2025-08-29 | 18.20 | 18.25 | 17.68 | 17.89 | -1.16% | 5.20 | 8.37% |
| 2025-08-28 | 16.93 | 18.19 | 16.93 | 18.10 | +8.77% | 10.37 | 16.74% |
| 2025-08-27 | 17.12 | 17.45 | 16.64 | 16.64 | -3.76% | 4.07 | 6.90% |
| 2025-08-26 | 17.39 | 17.62 | 17.21 | 17.29 | -1.59% | 3.97 | 6.62% |
| 2025-08-25 | 17.36 | 17.98 | 17.20 | 17.57 | +2.69% | 6.37 | 10.52% |
| 2025-08-22 | 17.04 | 17.65 | 16.96 | 17.11 | +0.35% | 4.77 | 8.05% |
| 2025-08-21 | 17.61 | 17.76 | 16.96 | 17.05 | -3.94% | 4.77 | 8.04% |
| 2025-08-20 | 18.09 | 18.09 | 17.26 | 17.75 | -4.42% | 6.93 | 11.42% |