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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.00 | 53.30 | 51.02 | 51.53 | -1.94% | 6.51 | 7.71% |
| 2026-02-12 | 48.96 | 53.45 | 48.41 | 52.55 | +7.64% | 10.80 | 12.93% |
| 2026-02-11 | 46.53 | 50.26 | 46.50 | 48.82 | +4.58% | 7.99 | 10.13% |
| 2026-02-10 | 46.14 | 47.37 | 45.20 | 46.68 | +0.95% | 3.70 | 4.92% |
| 2026-02-09 | 44.50 | 46.77 | 44.50 | 46.24 | +4.85% | 4.12 | 5.55% |
| 2026-02-06 | 43.88 | 44.95 | 43.52 | 44.10 | -0.38% | 2.24 | 3.11% |
| 2026-02-05 | 46.30 | 46.49 | 44.04 | 44.27 | -5.16% | 3.63 | 5.02% |
| 2026-02-04 | 46.31 | 47.76 | 45.96 | 46.68 | -0.68% | 3.26 | 4.31% |
| 2026-02-03 | 45.81 | 47.17 | 44.26 | 47.00 | +4.14% | 5.57 | 7.54% |
| 2026-02-02 | 46.00 | 46.80 | 44.73 | 45.13 | +1.55% | 5.86 | 7.89% |
| 2026-01-30 | 43.70 | 44.74 | 42.23 | 44.44 | -3.50% | 5.48 | 7.79% |
| 2026-01-29 | 47.01 | 47.80 | 45.89 | 46.05 | -2.44% | 3.56 | 4.70% |
| 2026-01-28 | 47.99 | 48.00 | 46.97 | 47.20 | -1.44% | 4.28 | 5.58% |
| 2026-01-27 | 48.00 | 48.47 | 46.50 | 47.89 | -1.22% | 4.48 | 5.83% |
| 2026-01-26 | 50.15 | 50.81 | 47.93 | 48.48 | -2.77% | 5.88 | 7.40% |
| 2026-01-23 | 48.98 | 51.00 | 48.51 | 49.86 | +3.08% | 6.71 | 8.33% |
| 2026-01-22 | 48.50 | 49.28 | 47.56 | 48.37 | +0.54% | 4.10 | 5.24% |
| 2026-01-21 | 48.90 | 49.09 | 47.82 | 48.11 | -2.69% | 5.53 | 7.08% |
| 2026-01-20 | 50.35 | 51.11 | 49.00 | 49.44 | -1.81% | 7.78 | 9.65% |
| 2026-01-19 | 45.79 | 52.34 | 45.70 | 50.35 | +9.98% | 12.65 | 15.76% |