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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.94 | 39.73 | 37.94 | 39.54 | +4.21% | 1.14 | 1.66% |
| 2025-06-23 | 36.66 | 38.24 | 36.64 | 37.94 | +2.23% | 0.86 | 1.30% |
| 2025-06-20 | 37.34 | 37.82 | 36.81 | 37.11 | -0.91% | 1.10 | 1.69% |
| 2025-06-19 | 38.47 | 38.68 | 37.22 | 37.45 | -2.39% | 0.96 | 1.45% |
| 2025-06-18 | 38.91 | 39.20 | 37.77 | 38.37 | -1.63% | 1.06 | 1.55% |
| 2025-06-17 | 39.79 | 39.99 | 38.79 | 39.01 | -2.47% | 1.23 | 1.76% |
| 2025-06-16 | 39.19 | 40.87 | 38.79 | 39.99 | +1.42% | 1.49 | 2.07% |
| 2025-06-13 | 39.98 | 40.87 | 39.05 | 39.44 | -2.04% | 1.01 | 1.43% |
| 2025-06-12 | 40.14 | 40.52 | 39.42 | 40.26 | +0.20% | 0.96 | 1.34% |
| 2025-06-11 | 38.93 | 40.47 | 38.93 | 40.18 | +3.35% | 1.20 | 1.69% |
| 2025-06-10 | 39.10 | 39.38 | 38.68 | 38.88 | -1.17% | 0.89 | 1.28% |
| 2025-06-09 | 40.01 | 40.88 | 39.18 | 39.34 | -2.15% | 2.09 | 2.95% |
| 2025-06-06 | 39.31 | 41.23 | 39.02 | 40.20 | +4.11% | 2.60 | 3.62% |
| 2025-06-05 | 38.00 | 38.67 | 37.26 | 38.61 | +1.62% | 0.90 | 1.32% |
| 2025-06-04 | 37.26 | 38.30 | 37.26 | 38.00 | +1.97% | 1.21 | 1.80% |
| 2025-06-03 | 37.05 | 37.51 | 36.63 | 37.26 | +0.58% | 0.71 | 1.08% |
| 2025-05-30 | 37.30 | 37.42 | 36.73 | 37.05 | -0.18% | 0.53 | 0.80% |
| 2025-05-29 | 36.63 | 37.67 | 36.26 | 37.11 | +2.05% | 1.06 | 1.59% |
| 2025-05-28 | 36.42 | 36.97 | 36.27 | 36.37 | -0.13% | 0.53 | 0.81% |
| 2025-05-27 | 37.18 | 37.26 | 36.26 | 36.42 | -2.16% | 0.69 | 1.06% |