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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.86 | 43.50 | 41.85 | 43.37 | +1.28% | 2.28 | 3.30% |
| 2025-09-15 | 43.38 | 44.00 | 42.70 | 42.82 | -1.29% | 2.85 | 4.08% |
| 2025-09-12 | 44.17 | 44.18 | 42.88 | 43.38 | -1.79% | 2.45 | 3.48% |
| 2025-09-11 | 42.79 | 44.82 | 42.46 | 44.17 | +2.88% | 2.86 | 4.04% |
| 2025-09-10 | 43.43 | 43.63 | 42.39 | 42.93 | -1.22% | 1.88 | 2.71% |
| 2025-09-09 | 43.87 | 44.72 | 43.13 | 43.46 | -1.29% | 2.73 | 3.84% |
| 2025-09-08 | 44.85 | 45.01 | 43.20 | 44.03 | -1.03% | 3.24 | 4.57% |
| 2025-09-05 | 41.74 | 45.18 | 41.74 | 44.49 | +7.01% | 5.04 | 7.10% |
| 2025-09-04 | 42.58 | 43.20 | 40.53 | 41.57 | -1.93% | 2.43 | 3.57% |
| 2025-09-03 | 42.34 | 42.95 | 41.40 | 42.39 | +0.12% | 2.22 | 3.25% |
| 2025-09-02 | 44.20 | 44.21 | 41.59 | 42.34 | -4.42% | 3.89 | 5.65% |
| 2025-09-01 | 45.42 | 45.43 | 43.74 | 44.30 | -1.11% | 4.32 | 6.02% |
| 2025-08-29 | 45.37 | 46.72 | 44.73 | 44.80 | -0.18% | 3.30 | 4.50% |
| 2025-08-28 | 44.97 | 46.94 | 43.27 | 44.88 | +2.63% | 4.87 | 6.71% |
| 2025-08-27 | 44.88 | 45.67 | 43.63 | 43.73 | -2.30% | 3.37 | 4.64% |
| 2025-08-26 | 43.93 | 45.74 | 43.43 | 44.76 | +1.31% | 3.70 | 4.73% |
| 2025-08-25 | 43.46 | 45.15 | 43.29 | 44.18 | +2.19% | 4.04 | 5.21% |
| 2025-08-22 | 44.18 | 44.42 | 43.14 | 43.23 | -2.15% | 2.72 | 3.57% |
| 2025-08-21 | 44.98 | 45.23 | 43.97 | 44.18 | -1.78% | 2.35 | 3.02% |
| 2025-08-20 | 43.56 | 45.43 | 43.45 | 44.98 | +2.62% | 4.97 | 6.34% |