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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.89 | 43.73 | 42.24 | 43.30 | +0.96% | 1.56 | 2.24% |
| 2025-12-16 | 43.50 | 43.75 | 41.92 | 42.89 | -1.74% | 2.13 | 3.09% |
| 2025-12-15 | 44.12 | 44.80 | 43.45 | 43.65 | -1.69% | 1.63 | 2.29% |
| 2025-12-12 | 42.91 | 44.95 | 42.91 | 44.40 | +3.18% | 2.86 | 4.00% |
| 2025-12-11 | 43.70 | 44.28 | 42.96 | 43.03 | -1.56% | 1.52 | 2.16% |
| 2025-12-10 | 43.09 | 43.99 | 42.35 | 43.71 | +0.78% | 1.95 | 2.80% |
| 2025-12-09 | 43.88 | 44.16 | 42.72 | 43.37 | -1.68% | 2.35 | 3.35% |
| 2025-12-08 | 43.50 | 44.34 | 42.82 | 44.11 | +1.50% | 3.20 | 4.53% |
| 2025-12-05 | 40.91 | 44.37 | 40.71 | 43.46 | +6.29% | 5.21 | 7.51% |
| 2025-12-04 | 40.64 | 41.05 | 40.13 | 40.89 | +0.52% | 1.11 | 1.69% |
| 2025-12-03 | 40.88 | 41.29 | 40.35 | 40.68 | -0.42% | 1.44 | 2.19% |
| 2025-12-02 | 41.51 | 41.68 | 40.65 | 40.85 | -2.48% | 1.88 | 2.84% |
| 2025-12-01 | 41.96 | 42.13 | 41.41 | 41.89 | +0.02% | 1.81 | 2.67% |
| 2025-11-28 | 41.06 | 41.94 | 40.80 | 41.88 | +1.65% | 1.57 | 2.35% |
| 2025-11-27 | 41.62 | 42.28 | 41.11 | 41.20 | -0.96% | 1.74 | 2.57% |
| 2025-11-26 | 42.00 | 42.25 | 41.40 | 41.60 | -1.54% | 1.98 | 2.92% |
| 2025-11-25 | 41.30 | 42.60 | 41.06 | 42.25 | +3.25% | 2.98 | 4.39% |
| 2025-11-24 | 41.33 | 41.70 | 40.60 | 40.92 | +0.05% | 2.22 | 3.35% |
| 2025-11-21 | 42.86 | 43.12 | 40.88 | 40.90 | -5.87% | 3.30 | 4.90% |
| 2025-11-20 | 44.29 | 44.55 | 43.33 | 43.45 | -0.87% | 2.28 | 3.22% |