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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.85 | 45.97 | 43.43 | 43.83 | -3.90% | 5.34 | 7.45% |
| 2025-11-18 | 47.00 | 47.28 | 45.35 | 45.61 | -2.81% | 3.51 | 4.73% |
| 2025-11-17 | 48.55 | 48.64 | 46.70 | 46.93 | -3.34% | 3.74 | 4.89% |
| 2025-11-14 | 50.00 | 50.06 | 48.02 | 48.55 | -3.77% | 3.32 | 4.18% |
| 2025-11-13 | 50.06 | 51.36 | 49.58 | 50.45 | +0.62% | 4.46 | 5.47% |
| 2025-11-12 | 52.00 | 52.20 | 48.88 | 50.14 | -4.04% | 5.79 | 7.17% |
| 2025-11-11 | 53.21 | 53.60 | 51.60 | 52.25 | -1.60% | 6.64 | 7.83% |
| 2025-11-10 | 52.67 | 55.65 | 52.19 | 53.10 | +5.48% | 11.83 | 13.65% |
| 2025-11-07 | 49.91 | 52.50 | 49.50 | 50.34 | -0.22% | 7.68 | 9.30% |
| 2025-11-06 | 50.14 | 51.30 | 49.17 | 50.45 | +3.64% | 10.65 | 13.12% |
| 2025-11-05 | 44.30 | 49.50 | 44.05 | 48.68 | +5.78% | 10.18 | 13.31% |
| 2025-11-04 | 46.30 | 47.97 | 45.91 | 46.02 | -0.39% | 5.59 | 7.37% |
| 2025-11-03 | 45.86 | 46.74 | 45.68 | 46.20 | +0.74% | 2.90 | 3.88% |
| 2025-10-31 | 46.27 | 47.29 | 45.60 | 45.86 | -1.38% | 3.88 | 5.20% |
| 2025-10-30 | 48.50 | 48.75 | 46.31 | 46.50 | -10.04% | 10.90 | 14.24% |
| 2025-10-29 | 48.34 | 52.68 | 47.85 | 51.69 | +6.14% | 8.52 | 10.50% |
| 2025-10-28 | 49.83 | 49.90 | 47.88 | 48.70 | -2.23% | 6.08 | 7.72% |
| 2025-10-27 | 51.10 | 52.86 | 49.74 | 49.81 | -2.56% | 6.81 | 8.25% |
| 2025-10-24 | 50.70 | 51.14 | 49.79 | 51.12 | +1.17% | 4.27 | 5.26% |
| 2025-10-23 | 49.00 | 50.80 | 48.60 | 50.53 | +2.00% | 4.68 | 5.80% |