明阳电路 (300739) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	27.67	28.00	0.87	3.21%	27.61	28.38	190110	53121	5.54%
2026-04-30	27.52	27.13	-0.39	-1.42%	26.61	27.78	175437	47477	5.11%
2026-04-29	27.28	27.52	-0.02	-0.07%	27.01	28.15	177672	49259	5.18%
2026-04-28	28.80	27.54	-1.55	-5.33%	27.39	28.98	235773	66073	6.87%
2026-04-27	28.94	29.09	0.15	0.52%	28.10	29.30	236931	68255	6.90%
2026-04-24	28.40	28.94	0.02	0.07%	28.40	29.88	212697	62149	6.20%
2026-04-23	30.20	28.92	-1.39	-4.59%	28.60	30.26	282658	83052	8.24%
2026-04-22	28.88	30.31	1.40	4.84%	28.71	30.31	356800	106369	10.40%
2026-04-21	28.64	28.91	-0.11	-0.38%	28.32	29.16	228729	65715	6.67%
2026-04-20	29.71	29.02	-1.11	-3.68%	28.81	30.21	370731	109142	10.80%
2026-04-17	29.02	30.13	1.31	4.55%	28.88	30.28	372854	111432	10.87%
2026-04-16	29.20	28.82	-0.77	-2.60%	28.69	29.56	349856	101365	10.20%
2026-04-15	30.70	29.59	-1.67	-5.34%	29.11	30.90	449713	134701	13.11%
2026-04-14	29.25	31.26	1.72	5.82%	28.60	32.35	593487	179963	17.29%
2026-04-13	26.85	29.54	2.45	9.04%	26.65	29.54	519539	146180	15.14%
2026-04-10	27.00	27.09	0.03	0.11%	26.91	27.85	397842	108837	11.59%
2026-04-09	26.09	27.06	0.30	1.12%	26.00	27.20	343902	92307	10.02%
2026-04-08	25.96	26.76	1.63	6.49%	25.69	26.84	319775	84205	9.32%
2026-04-07	25.39	25.13	0.13	0.52%	24.76	25.86	158236	39997	4.61%
2026-04-03	25.21	25.00	0.30	1.21%	24.54	25.50	164836	41402	4.80%
2026-04-02	25.30	24.70	-0.99	-3.85%	24.43	25.62	178107	44348	5.19%
2026-04-01	25.01	25.69	1.28	5.24%	25.01	26.88	298129	77227	8.69%
2026-03-31	24.86	24.41	-0.63	-2.52%	24.40	25.44	111789	27738	3.26%
2026-03-30	24.78	25.04	-0.24	-0.95%	24.48	25.10	107746	26752	3.14%
2026-03-27	24.52	25.28	0.08	0.32%	24.48	25.56	122798	30764	3.58%
2026-03-26	25.50	25.20	-0.15	-0.59%	25.00	25.83	157995	40139	4.60%
2026-03-25	25.10	25.35	0.56	2.26%	25.10	26.08	189776	48390	5.53%
2026-03-24	24.30	24.79	0.69	2.86%	23.65	24.82	195592	47362	5.70%
2026-03-23	24.79	24.10	-1.35	-5.30%	23.15	25.00	237048	57535	6.91%
2026-03-20	26.31	25.45	-0.64	-2.45%	25.30	27.11	189913	49914	5.53%
2026-03-19	26.52	26.09	-1.09	-4.01%	25.90	26.85	179006	47199	5.22%
2026-03-18	26.61	27.18	1.06	4.06%	26.47	27.67	256687	69426	7.48%
2026-03-17	28.01	26.12	-1.98	-7.05%	26.03	28.20	323964	86624	9.44%
2026-03-16	27.74	28.10	0.09	0.32%	26.89	28.17	238845	66032	6.96%
2026-03-13	27.92	28.01	-0.39	-1.37%	27.58	28.68	260682	73173	7.60%
2026-03-12	29.13	28.40	-0.93	-3.17%	27.81	29.85	367378	104869	10.71%
2026-03-11	29.96	29.33	-0.97	-3.20%	29.10	31.09	443574	131670	12.93%
2026-03-10	30.50	30.30	0.36	1.20%	29.91	31.74	525970	161751	15.33%
2026-03-09	29.30	29.94	-0.26	-0.86%	28.60	30.40	392442	114975	11.44%
2026-03-06	29.86	30.20	0.19	0.63%	29.61	30.99	525557	158456	15.32%
2026-03-05	28.42	30.01	1.90	6.76%	28.31	31.74	703707	212730	20.51%
2026-03-04	27.08	28.11	-0.15	-0.53%	27.08	28.98	355610	100064	10.36%
2026-03-03	31.30	28.26	-3.41	-10.77%	27.69	31.55	623642	180021	18.17%
2026-03-02	31.52	31.67	-0.64	-1.98%	31.03	32.50	512236	162319	14.93%
2026-02-27	32.70	32.31	-2.85	-8.11%	31.69	33.04	785772	252759	22.90%
2026-02-26	28.20	35.16	5.86	20.00%	28.20	35.16	947644	303479	27.62%
2026-02-25	24.30	29.30	4.27	17.06%	24.28	30.04	876471	242769	25.54%
2026-02-24	22.96	25.03	2.52	11.20%	22.67	25.89	492484	120926	14.35%
2026-02-13	21.30	22.51	0.76	3.49%	21.21	23.10	416643	92996	12.14%
2026-02-12	21.13	21.75	0.61	2.89%	20.80	21.75	287765	61420	8.39%
2026-02-11	20.57	21.14	0.50	2.42%	20.40	21.85	280481	59502	8.17%
2026-02-10	20.42	20.64	-0.07	-0.34%	20.36	21.10	210132	43622	6.12%
2026-02-09	20.20	20.71	0.79	3.97%	19.94	20.99	250711	51103	7.31%
2026-02-06	19.48	19.92	0.22	1.12%	19.31	20.48	186402	37169	5.43%
2026-02-05	19.90	19.70	-0.50	-2.48%	19.63	20.55	137378	27373	4.00%
2026-02-04	20.00	20.20	-0.07	-0.35%	19.71	20.45	193244	38860	5.63%
2026-02-03	19.41	20.27	1.06	5.52%	19.37	20.60	279764	56282	8.15%
2026-02-02	18.76	19.21	0.27	1.43%	18.76	19.86	216382	42120	6.31%
2026-01-30	18.81	18.94	0.54	2.93%	18.20	19.33	217827	41085	6.35%
2026-01-29	19.25	18.40	-0.93	-4.81%	18.38	19.26	170850	32038	4.98%
2026-01-28	19.70	19.33	-0.37	-1.88%	19.10	19.78	137111	26481	4.00%
2026-01-27	19.65	19.70	-0.20	-1.01%	18.79	19.72	189955	36720	5.54%