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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.58 | 47.98 | 45.71 | 45.78 | +0.93% | 5.71 | 7.60% |
| 2026-01-15 | 45.70 | 46.47 | 44.51 | 45.36 | -1.92% | 4.78 | 6.54% |
| 2026-01-14 | 47.60 | 48.13 | 45.80 | 46.25 | -2.86% | 5.52 | 7.25% |
| 2026-01-13 | 46.90 | 49.85 | 45.02 | 47.61 | +1.13% | 7.56 | 9.92% |
| 2026-01-12 | 46.68 | 47.54 | 46.30 | 47.08 | +0.90% | 3.34 | 4.40% |
| 2026-01-09 | 45.10 | 46.90 | 44.89 | 46.66 | +3.76% | 4.26 | 5.73% |
| 2026-01-08 | 45.20 | 45.36 | 44.54 | 44.97 | +0.67% | 2.89 | 3.98% |
| 2026-01-07 | 43.66 | 45.19 | 43.38 | 44.67 | +2.83% | 4.00 | 5.57% |
| 2026-01-06 | 42.50 | 43.50 | 42.48 | 43.44 | +2.65% | 2.26 | 3.25% |
| 2026-01-05 | 41.84 | 42.95 | 41.84 | 42.32 | +1.71% | 2.22 | 3.23% |
| 2025-12-31 | 43.02 | 43.29 | 41.41 | 41.61 | -3.05% | 2.69 | 3.96% |
| 2025-12-30 | 43.00 | 43.56 | 42.59 | 42.92 | +0.02% | 1.58 | 2.27% |
| 2025-12-29 | 43.00 | 43.56 | 42.69 | 42.91 | -0.33% | 1.99 | 2.85% |
| 2025-12-26 | 42.98 | 43.48 | 42.22 | 43.05 | +0.21% | 2.49 | 3.60% |
| 2025-12-25 | 43.30 | 43.62 | 42.86 | 42.96 | -0.85% | 1.91 | 2.74% |
| 2025-12-24 | 42.50 | 43.82 | 42.21 | 43.33 | +1.62% | 2.11 | 3.02% |
| 2025-12-23 | 42.26 | 42.77 | 41.82 | 42.64 | +0.92% | 2.13 | 3.11% |
| 2025-12-22 | 41.99 | 42.91 | 41.44 | 42.25 | +1.00% | 2.49 | 3.64% |
| 2025-12-19 | 42.27 | 42.65 | 41.80 | 41.83 | -0.66% | 1.76 | 2.58% |
| 2025-12-18 | 43.00 | 43.00 | 42.04 | 42.11 | -2.75% | 1.72 | 2.51% |