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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.30 | 50.45 | 49.08 | 49.54 | -3.05% | 3.93 | 4.91% |
| 2025-10-21 | 47.54 | 51.10 | 47.30 | 51.10 | +7.76% | 7.44 | 9.28% |
| 2025-10-20 | 48.70 | 49.69 | 46.78 | 47.42 | -1.15% | 4.71 | 6.06% |
| 2025-10-17 | 50.41 | 51.00 | 47.79 | 47.97 | -7.12% | 6.58 | 8.35% |
| 2025-10-16 | 50.40 | 52.83 | 48.80 | 51.65 | +2.32% | 9.58 | 11.63% |
| 2025-10-15 | 45.99 | 51.63 | 45.16 | 50.48 | +9.86% | 8.28 | 10.56% |
| 2025-10-14 | 49.99 | 50.70 | 45.57 | 45.95 | -5.76% | 6.55 | 8.48% |
| 2025-10-13 | 48.01 | 50.28 | 47.68 | 48.76 | -2.46% | 4.76 | 6.03% |
| 2025-10-10 | 47.78 | 50.69 | 47.29 | 49.99 | +4.63% | 7.11 | 8.93% |
| 2025-10-09 | 48.45 | 48.60 | 47.35 | 47.78 | -1.04% | 5.14 | 6.65% |
| 2025-09-30 | 48.41 | 49.28 | 47.35 | 48.28 | -1.39% | 5.99 | 7.68% |
| 2025-09-29 | 48.00 | 50.12 | 47.08 | 48.96 | +2.09% | 7.16 | 9.09% |
| 2025-09-26 | 47.33 | 48.84 | 47.28 | 47.96 | +0.67% | 5.28 | 6.76% |
| 2025-09-25 | 47.37 | 48.91 | 47.26 | 47.64 | -0.02% | 5.86 | 7.55% |
| 2025-09-24 | 47.00 | 48.27 | 46.20 | 47.65 | +0.70% | 7.89 | 10.27% |
| 2025-09-23 | 45.45 | 48.10 | 45.06 | 47.32 | +5.04% | 8.46 | 11.26% |
| 2025-09-22 | 43.51 | 45.20 | 42.51 | 45.05 | +3.85% | 3.94 | 5.56% |
| 2025-09-19 | 44.85 | 45.28 | 43.20 | 43.38 | -2.69% | 4.46 | 6.27% |
| 2025-09-18 | 44.04 | 46.42 | 43.45 | 44.58 | +1.34% | 6.81 | 9.39% |
| 2025-09-17 | 43.03 | 44.63 | 42.83 | 43.99 | +1.43% | 3.29 | 4.63% |