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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.93 | 54.99 | 53.51 | 54.15 | -1.60% | 3.90 | 4.46% |
| 2026-04-20 | 55.13 | 55.68 | 54.40 | 55.03 | -0.29% | 6.54 | 7.38% |
| 2026-04-17 | 55.46 | 56.09 | 54.00 | 55.19 | -0.83% | 7.23 | 8.12% |
| 2026-04-16 | 54.06 | 56.95 | 52.64 | 55.65 | +2.92% | 11.79 | 13.25% |
| 2026-04-15 | 53.11 | 56.28 | 52.89 | 54.07 | +2.66% | 9.08 | 10.21% |
| 2026-04-14 | 52.30 | 53.50 | 51.87 | 52.67 | +2.07% | 4.14 | 4.88% |
| 2026-04-13 | 52.00 | 52.55 | 51.39 | 51.60 | -1.83% | 3.15 | 3.76% |
| 2026-04-10 | 53.81 | 54.59 | 52.54 | 52.56 | -0.61% | 4.21 | 4.87% |
| 2026-04-09 | 52.80 | 54.10 | 52.30 | 52.88 | -0.38% | 4.36 | 5.08% |
| 2026-04-08 | 49.50 | 53.88 | 49.00 | 53.08 | +10.45% | 7.09 | 8.44% |
| 2026-04-07 | 48.60 | 49.05 | 47.90 | 48.06 | -1.03% | 2.27 | 2.91% |
| 2026-04-03 | 49.39 | 49.70 | 48.40 | 48.56 | -1.60% | 2.14 | 2.71% |
| 2026-04-02 | 51.00 | 51.38 | 48.98 | 49.35 | -3.42% | 3.20 | 3.97% |
| 2026-04-01 | 51.88 | 52.36 | 50.89 | 51.10 | +1.17% | 3.60 | 4.32% |
| 2026-03-31 | 51.94 | 52.40 | 50.33 | 50.51 | -3.66% | 4.29 | 5.20% |
| 2026-03-30 | 53.42 | 53.96 | 50.71 | 52.43 | -3.28% | 6.21 | 7.40% |
| 2026-03-27 | 53.80 | 55.28 | 53.53 | 54.21 | -0.68% | 3.60 | 4.10% |
| 2026-03-26 | 56.80 | 56.80 | 54.27 | 54.58 | -4.06% | 4.60 | 5.16% |
| 2026-03-25 | 56.47 | 58.65 | 56.40 | 56.89 | +2.12% | 5.85 | 6.30% |
| 2026-03-24 | 56.40 | 56.78 | 53.70 | 55.71 | +0.38% | 5.71 | 6.40% |