明阳电气 sz.301291
55.04
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 54.61 | 56.66 | 54.30 | 55.04 | +1.93% | 4.23 | 4.68% |
| 2026-05-21 | 58.01 | 58.63 | 53.97 | 54.00 | -6.64% | 5.98 | 6.51% |
| 2026-05-20 | 56.50 | 58.53 | 56.09 | 57.84 | +1.03% | 8.30 | 8.89% |
| 2026-05-19 | 51.03 | 58.80 | 50.68 | 57.25 | +12.12% | 13.35 | 14.74% |
| 2026-05-18 | 51.05 | 52.21 | 50.51 | 51.06 | -1.16% | 3.19 | 3.83% |
| 2026-05-15 | 51.06 | 53.60 | 50.01 | 51.66 | +0.27% | 5.18 | 6.20% |
| 2026-05-14 | 55.92 | 55.92 | 51.05 | 51.52 | -8.00% | 10.02 | 11.70% |
| 2026-05-13 | 57.56 | 59.11 | 55.82 | 56.00 | -0.67% | 10.69 | 11.43% |
| 2026-05-12 | 58.02 | 59.40 | 56.00 | 56.38 | -3.13% | 8.26 | 8.89% |
| 2026-05-11 | 59.44 | 60.88 | 57.36 | 58.20 | -2.18% | 9.03 | 9.54% |
| 2026-05-08 | 60.45 | 61.50 | 58.53 | 59.50 | -4.02% | 8.37 | 8.69% |
| 2026-05-07 | 64.01 | 68.26 | 61.89 | 61.99 | +2.43% | 11.73 | 11.40% |
| 2026-05-06 | 59.92 | 60.98 | 58.51 | 60.52 | +2.68% | 8.72 | 9.05% |
| 2026-04-30 | 60.18 | 61.18 | 55.01 | 58.94 | -5.03% | 15.37 | 16.42% |
| 2026-04-29 | 54.98 | 63.29 | 54.35 | 62.06 | +7.11% | 23.02 | 24.14% |
| 2026-04-28 | 55.18 | 59.38 | 55.07 | 57.94 | +5.02% | 10.53 | 11.32% |
| 2026-04-27 | 56.00 | 57.28 | 53.85 | 55.17 | -1.46% | 7.58 | 8.42% |
| 2026-04-24 | 56.03 | 58.00 | 55.66 | 55.99 | -0.57% | 4.94 | 5.41% |
| 2026-04-23 | 56.87 | 58.12 | 55.13 | 56.31 | -0.20% | 6.78 | 7.44% |
| 2026-04-22 | 54.23 | 56.99 | 54.02 | 56.42 | +4.19% | 7.92 | 8.76% |