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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.49 | 43.23 | 41.95 | 43.04 | +2.23% | 1.49 | 1.99% |
| 2025-07-21 | 42.07 | 42.88 | 41.69 | 42.10 | +0.57% | 1.32 | 1.79% |
| 2025-07-18 | 43.31 | 43.31 | 41.59 | 41.86 | -2.44% | 1.48 | 2.01% |
| 2025-07-17 | 43.23 | 43.52 | 42.24 | 42.91 | -1.15% | 2.38 | 3.18% |
| 2025-07-16 | 42.25 | 44.11 | 42.17 | 43.41 | +2.94% | 2.24 | 2.95% |
| 2025-07-15 | 41.92 | 42.89 | 41.64 | 42.17 | +1.03% | 1.49 | 2.02% |
| 2025-07-14 | 40.72 | 42.43 | 40.53 | 41.74 | +2.53% | 1.85 | 2.54% |
| 2025-07-11 | 40.26 | 40.98 | 39.67 | 40.71 | +1.04% | 1.10 | 1.56% |
| 2025-07-10 | 40.41 | 40.46 | 39.81 | 40.29 | -0.27% | 0.59 | 0.84% |
| 2025-07-09 | 40.25 | 41.11 | 40.12 | 40.40 | +0.07% | 0.86 | 1.22% |
| 2025-07-08 | 38.74 | 40.83 | 38.65 | 40.37 | +3.85% | 1.35 | 1.93% |
| 2025-07-07 | 38.87 | 39.19 | 38.23 | 38.88 | +0.05% | 0.91 | 1.35% |
| 2025-07-04 | 39.03 | 39.60 | 38.56 | 38.86 | -0.89% | 0.91 | 1.34% |
| 2025-07-03 | 39.94 | 40.08 | 38.77 | 39.21 | -1.58% | 0.94 | 1.36% |
| 2025-07-02 | 39.95 | 40.41 | 39.44 | 39.84 | -0.30% | 1.16 | 1.66% |
| 2025-07-01 | 40.96 | 41.22 | 39.57 | 39.96 | -2.75% | 1.18 | 1.69% |
| 2025-06-30 | 41.10 | 41.77 | 40.43 | 41.08 | +0.88% | 1.13 | 1.56% |
| 2025-06-27 | 39.35 | 41.41 | 39.16 | 40.72 | +3.50% | 1.26 | 1.77% |
| 2025-06-26 | 39.71 | 40.06 | 39.19 | 39.35 | -0.91% | 0.68 | 0.98% |
| 2025-06-25 | 39.59 | 39.85 | 38.94 | 39.71 | +0.43% | 0.81 | 1.17% |