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
2026-06-26	33.14	33.77	0.03	0.09%	32.77	35.08	313800	106972	9.14%
2026-06-25	31.97	33.74	1.76	5.50%	31.01	33.77	270765	88760	7.89%
2026-06-24	31.00	31.98	0.44	1.40%	30.90	32.36	201313	63960	5.87%
2026-06-23	32.30	31.54	-1.39	-4.22%	30.71	32.43	210967	66280	6.15%
2026-06-22	33.76	32.93	-1.06	-3.12%	31.80	33.80	296506	97208	8.64%
2026-06-18	32.30	33.99	1.62	5.00%	31.45	34.54	341814	112107	9.96%
2026-06-17	30.00	32.37	1.86	6.10%	29.90	32.77	371290	118030	10.82%
2026-06-16	29.66	30.51	0.86	2.90%	29.25	30.60	275220	82413	8.02%
2026-06-15	28.48	29.65	1.74	6.23%	28.08	29.68	223560	65598	6.51%
2026-06-12	27.47	27.91	1.09	4.06%	27.39	30.41	305883	88969	8.91%
2026-06-11	26.32	26.82	0.11	0.41%	26.10	27.09	134118	35706	3.91%
2026-06-10	27.89	26.71	-1.65	-5.82%	26.18	28.15	176661	47918	5.15%
2026-06-09	27.82	28.36	1.03	3.77%	27.32	28.42	159451	44695	4.65%
2026-06-08	27.94	27.33	-2.06	-7.01%	26.94	28.56	203574	56506	5.93%
2026-06-05	29.30	29.46	-0.76	-2.51%	28.29	30.49	244240	71941	7.12%
2026-06-04	29.80	30.22	-0.11	-0.36%	29.30	30.77	240611	72358	7.01%
2026-06-03	32.01	30.33	-1.23	-3.90%	29.75	32.43	366441	114790	10.68%
2026-06-02	31.58	31.56	-0.04	-0.13%	30.50	32.54	325815	102907	9.49%
2026-06-01	34.65	31.60	-2.91	-8.43%	31.41	35.57	428403	141693	12.48%
2026-05-29	38.45	34.51	-4.00	-10.39%	33.41	41.80	567168	217042	16.53%
2026-05-28	35.30	38.51	2.52	7.00%	34.83	41.40	455047	171184	13.26%
2026-05-27	33.38	35.99	2.15	6.35%	32.52	36.00	423030	144819	12.33%
2026-05-26	32.25	33.84	0.99	3.01%	30.85	33.88	325615	105148	9.49%
2026-05-25	33.99	32.85	-0.43	-1.29%	32.20	34.58	389102	128749	11.34%
2026-05-22	31.00	33.28	2.50	8.12%	30.82	33.44	446182	144547	13.00%
2026-05-21	30.54	30.78	0.65	2.16%	30.31	32.53	443185	138477	12.91%
2026-05-20	29.69	30.13	0.46	1.55%	29.20	30.31	210140	62875	6.12%
2026-05-19	29.56	29.67	0.28	0.95%	28.27	29.73	181107	52615	5.28%
2026-05-18	28.82	29.39	1.14	4.04%	28.82	30.18	174204	51253	5.08%
2026-05-15	29.32	28.25	-1.06	-3.62%	27.90	29.96	192032	55154	5.60%
2026-05-14	30.60	29.31	-1.12	-3.68%	29.30	30.72	219331	65786	6.39%
2026-05-13	29.66	30.43	0.13	0.43%	29.50	30.80	274925	83392	8.01%
2026-05-12	30.40	30.30	0.01	0.03%	29.55	30.49	243566	73087	7.10%
2026-05-11	29.98	30.29	0.64	2.16%	29.03	30.39	328516	98286	9.57%
2026-05-08	28.83	29.65	0.32	1.09%	28.62	30.06	264702	78480	7.71%
2026-05-07	28.30	29.33	1.33	4.75%	28.20	29.44	264186	76911	7.70%
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%