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
2026-08-20	22.45	22.56	0.48	2.17%	22.25	23.16	92607	21032	3.06%
2026-08-19	23.45	22.08	-2.04	-8.46%	21.95	23.73	110186	25071	3.64%
2026-08-18	24.20	24.12	-0.04	-0.17%	23.61	24.60	104320	25110	3.44%
2026-08-17	23.45	24.16	0.74	3.16%	23.36	24.24	111768	26722	3.69%
2026-08-14	23.02	23.42	0.67	2.95%	22.88	23.45	88677	20558	2.93%
2026-08-13	23.60	22.75	-0.62	-2.65%	22.73	23.77	94572	22101	3.12%
2026-08-12	22.86	23.37	0.50	2.19%	22.78	23.49	82915	19261	2.74%
2026-08-11	22.62	22.87	-0.02	-0.09%	22.35	23.22	97360	22245	3.21%
2026-08-10	23.51	22.89	-0.57	-2.43%	22.36	23.57	135627	30849	4.48%
2026-08-07	22.37	23.46	1.09	4.87%	22.28	23.65	167259	38622	5.52%
2026-08-06	21.63	22.37	0.55	2.52%	21.42	22.66	139683	30992	4.61%
2026-08-05	20.65	21.82	1.06	5.11%	20.50	22.05	136691	29335	4.51%
2026-08-04	20.20	20.76	1.30	6.68%	19.75	20.94	126312	25816	4.17%
2026-08-03	19.53	19.46	-0.06	-0.31%	18.93	19.70	89546	17331	2.96%
2026-07-31	20.24	19.52	0.60	3.17%	19.52	21.60	136736	27874	4.51%
2026-07-30	19.90	18.92	-1.16	-5.78%	18.80	20.13	104403	20182	3.45%
2026-07-29	20.46	20.08	-0.36	-1.76%	19.30	20.55	102665	20400	3.39%
2026-07-28	21.20	20.44	-1.14	-5.28%	20.27	21.49	83271	17345	2.75%
2026-07-27	20.98	21.58	0.70	3.35%	20.49	21.65	79768	16930	2.63%
2026-07-24	20.90	20.88	-0.35	-1.65%	20.50	21.48	81133	17112	2.68%
2026-07-23	21.18	21.23	0.11	0.52%	20.96	21.87	79893	17018	2.64%
2026-07-22	21.39	21.12	-0.55	-2.54%	20.91	22.16	123940	26649	4.09%
2026-07-21	20.00	21.67	1.99	10.11%	17.66	21.68	190370	38142	6.28%
2026-07-20	22.20	19.68	-2.12	-9.72%	19.00	22.58	150154	30914	4.96%
2026-07-17	24.00	21.80	-2.21	-9.20%	21.50	24.19	139458	31631	4.60%
2026-07-16	24.18	24.01	-0.54	-2.20%	23.38	25.26	92565	22723	3.06%
2026-07-15	26.38	24.55	-1.53	-5.87%	24.48	26.54	105640	26507	3.08%
2026-07-14	24.94	26.08	1.28	5.16%	24.45	26.39	120948	30731	3.52%
2026-07-13	27.87	24.80	-3.58	-12.61%	24.75	28.18	145374	38467	4.24%
2026-07-10	29.60	28.38	-1.36	-4.57%	28.33	30.72	132681	39365	3.87%
2026-07-09	28.79	29.74	0.99	3.44%	27.30	29.93	138308	39915	4.03%
2026-07-08	29.00	28.75	-0.40	-1.37%	27.65	29.68	121860	34818	3.55%
2026-07-07	29.56	29.15	0.03	0.10%	28.63	30.13	112479	33083	3.28%
2026-07-06	32.66	29.12	-3.55	-10.87%	29.11	33.16	182961	56458	5.33%
2026-07-03	32.30	32.67	-0.16	-0.49%	31.41	33.50	152316	49740	4.44%
2026-07-02	34.60	32.83	-3.17	-8.81%	32.33	34.69	219242	73737	6.39%
2026-07-01	35.50	36.00	0.86	2.45%	33.77	36.31	329551	115541	9.60%
2026-06-30	32.08	35.14	3.15	9.85%	31.09	35.39	297238	101388	8.66%
2026-06-29	33.27	31.99	-1.78	-5.27%	31.20	34.98	252571	83698	7.36%
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%