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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.00 | 58.32 | 54.83 | 55.50 | -3.56% | 6.60 | 7.20% |
| 2026-03-20 | 57.30 | 59.50 | 56.72 | 57.55 | +0.81% | 6.74 | 7.17% |
| 2026-03-19 | 58.49 | 58.94 | 56.50 | 57.09 | -3.92% | 5.39 | 5.80% |
| 2026-03-18 | 59.45 | 60.57 | 58.63 | 59.42 | +0.05% | 5.55 | 5.78% |
| 2026-03-17 | 63.02 | 63.48 | 59.20 | 59.39 | -6.04% | 8.64 | 8.81% |
| 2026-03-16 | 64.26 | 65.66 | 62.05 | 63.21 | -2.06% | 9.17 | 8.99% |
| 2026-03-13 | 68.56 | 69.96 | 63.70 | 64.54 | -8.47% | 15.88 | 15.02% |
| 2026-03-12 | 68.34 | 73.76 | 67.51 | 70.51 | +1.82% | 21.33 | 18.53% |
| 2026-03-11 | 60.89 | 71.35 | 59.66 | 69.25 | +12.00% | 20.29 | 19.22% |
| 2026-03-10 | 62.30 | 64.16 | 59.91 | 61.83 | -1.54% | 14.57 | 14.68% |
| 2026-03-09 | 60.41 | 63.50 | 59.98 | 62.80 | +4.70% | 16.77 | 16.81% |
| 2026-03-06 | 59.16 | 62.76 | 58.28 | 59.98 | +2.39% | 14.11 | 14.43% |
| 2026-03-05 | 59.04 | 60.64 | 57.86 | 58.58 | +0.67% | 11.41 | 11.90% |
| 2026-03-04 | 55.50 | 60.75 | 55.50 | 58.19 | +4.28% | 12.71 | 13.40% |
| 2026-03-03 | 58.45 | 58.84 | 55.64 | 55.80 | -4.16% | 8.55 | 9.25% |
| 2026-03-02 | 57.00 | 61.02 | 56.65 | 58.22 | +0.47% | 11.58 | 12.14% |
| 2026-02-27 | 59.15 | 59.15 | 56.60 | 57.95 | -2.83% | 8.63 | 9.30% |
| 2026-02-26 | 59.00 | 60.35 | 58.19 | 59.64 | -0.86% | 10.91 | 11.37% |
| 2026-02-25 | 60.49 | 60.97 | 59.20 | 60.16 | -0.63% | 11.61 | 11.98% |
| 2026-02-24 | 52.50 | 61.84 | 51.64 | 60.54 | +17.48% | 19.75 | 21.01% |