明阳电气 (301291) - 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
2025-07-31	39.86	39.77	-0.09	-0.23%	39.60	40.50	28204	11286	1.61%
2025-07-30	40.10	39.86	-0.24	-0.60%	39.70	40.40	21248	8496	1.22%
2025-07-29	40.99	40.10	-0.90	-2.20%	39.50	41.28	37111	14831	2.12%
2025-07-28	40.81	41.00	0.14	0.34%	40.77	41.40	22360	9184	1.28%
2025-07-25	41.82	40.86	-1.04	-2.48%	40.64	41.90	35412	14598	2.03%
2025-07-24	42.30	41.90	-0.60	-1.41%	41.08	42.54	49402	20527	2.83%
2025-07-23	43.20	42.50	-0.61	-1.41%	42.09	43.36	29236	12475	1.67%
2025-07-22	42.56	43.11	0.94	2.23%	42.02	43.30	34832	14939	1.99%
2025-07-21	42.14	42.17	0.24	0.57%	41.76	42.95	31268	13176	1.79%
2025-07-18	43.38	41.93	-1.05	-2.44%	41.66	43.38	35138	14800	2.01%
2025-07-17	43.30	42.98	-0.50	-1.15%	42.31	43.59	55506	23833	3.18%
2025-07-16	42.32	43.48	1.24	2.94%	42.24	44.18	51532	22414	2.95%
2025-07-15	41.99	42.24	0.43	1.03%	41.71	42.96	35222	14908	2.02%
2025-07-14	40.79	41.81	1.03	2.53%	40.60	42.50	44338	18454	2.54%
2025-07-11	40.32	40.78	0.42	1.04%	39.73	41.05	27212	11015	1.56%
2025-07-10	40.48	40.36	-0.11	-0.27%	39.87	40.53	14718	5920	0.84%
2025-07-09	40.31	40.47	0.03	0.07%	40.18	41.18	21304	8638	1.22%
2025-07-08	38.80	40.44	1.50	3.85%	38.71	40.90	33736	13453	1.93%
2025-07-07	38.93	38.94	0.02	0.05%	38.29	39.25	23595	9116	1.35%
2025-07-04	39.09	38.92	-0.35	-0.89%	38.62	39.66	23344	9144	1.34%
2025-07-03	40.00	39.27	-0.63	-1.58%	38.83	40.14	23827	9360	1.36%
2025-07-02	40.01	39.90	-0.12	-0.30%	39.50	40.48	28961	11575	1.66%
2025-07-01	41.03	40.02	-1.13	-2.75%	39.63	41.29	29487	11812	1.69%
2025-06-30	41.17	41.15	0.36	0.88%	40.50	41.84	27343	11282	1.56%
2025-06-27	39.41	40.79	1.38	3.50%	39.22	41.48	30976	12602	1.77%
2025-06-26	39.77	39.41	-0.36	-0.91%	39.25	40.12	17190	6813	0.98%
2025-06-25	39.65	39.77	0.17	0.43%	39.00	39.91	20452	8077	1.17%
2025-06-24	38.00	39.60	1.60	4.21%	38.00	39.79	29029	11432	1.66%
2025-06-23	36.72	38.00	0.83	2.23%	36.70	38.30	22667	8596	1.30%
2025-06-20	37.40	37.17	-0.34	-0.91%	36.87	37.88	29477	11025	1.69%
2025-06-19	38.53	37.51	-0.92	-2.39%	37.28	38.74	25416	9635	1.45%
2025-06-18	39.70	39.15	-0.65	-1.63%	38.54	40.00	27165	10628	1.55%
2025-06-17	40.60	39.80	-1.01	-2.47%	39.58	40.80	30741	12313	1.76%
2025-06-16	39.99	40.81	0.57	1.42%	39.58	41.70	36211	14879	2.07%
2025-06-13	40.79	40.24	-0.84	-2.04%	39.85	41.70	24914	10086	1.43%
2025-06-12	40.96	41.08	0.08	0.20%	40.22	41.35	23498	9583	1.34%
2025-06-11	39.72	41.00	1.33	3.35%	39.72	41.29	29488	11997	1.69%
2025-06-10	39.90	39.67	-0.47	-1.17%	39.47	40.18	22435	8927	1.28%
2025-06-09	40.83	40.14	-0.88	-2.15%	39.98	41.71	51514	20902	2.95%
2025-06-06	40.11	41.02	1.62	4.11%	39.82	42.07	63350	26029	3.62%
2025-06-05	38.77	39.40	0.63	1.62%	38.02	39.46	23059	8984	1.32%
2025-06-04	38.02	38.77	0.75	1.97%	38.02	39.08	31473	12134	1.80%
2025-06-03	37.80	38.02	0.22	0.58%	37.38	38.27	18815	7145	1.08%
2025-05-30	38.06	37.80	-0.07	-0.18%	37.48	38.18	14015	5305	0.80%
2025-05-29	37.38	37.87	0.76	2.05%	37.00	38.44	27876	10591	1.60%
2025-05-28	37.16	37.11	-0.05	-0.13%	37.01	37.72	14155	5270	0.81%
2025-05-27	37.94	37.16	-0.82	-2.16%	37.00	38.02	18563	6917	1.06%
2025-05-26	37.11	37.98	0.88	2.37%	37.08	38.48	35390	13432	2.02%
2025-05-23	38.65	37.10	-1.60	-4.13%	37.08	38.91	47040	17803	2.69%
2025-05-22	39.20	38.70	-0.75	-1.90%	38.70	39.98	22728	8922	1.30%
2025-05-21	40.22	39.45	-1.96	-4.73%	37.80	40.50	60746	23563	3.48%
2025-05-20	41.33	41.41	0.35	0.85%	40.08	41.85	16458	6769	0.94%
2025-05-19	40.70	41.06	0.26	0.64%	40.50	41.29	14532	5958	0.83%
2025-05-16	41.00	40.80	-0.21	-0.51%	40.60	41.45	18673	7643	1.07%
2025-05-15	43.16	41.01	-2.24	-5.18%	40.94	43.33	41072	17040	2.35%
2025-05-14	43.61	43.25	-0.47	-1.08%	42.63	43.71	15730	6787	0.90%
2025-05-13	44.25	43.72	-0.08	-0.18%	43.38	44.95	18937	8308	1.08%
2025-05-12	43.80	43.80	0.49	1.13%	42.89	43.99	22374	9706	1.28%
2025-05-09	43.63	43.31	-0.52	-1.19%	42.60	43.83	14770	6373	0.85%
2025-05-08	43.65	43.83	0.05	0.11%	43.52	44.57	16756	7371	0.96%
2025-05-07	45.94	43.78	0.12	0.27%	43.36	46.00	29819	13182	1.71%
2025-05-06	42.74	43.66	0.92	2.15%	42.74	44.33	26842	11702	1.54%
2025-04-30	41.64	42.74	1.09	2.62%	41.38	43.44	27492	11745	1.57%
2025-04-29	41.52	41.65	0.15	0.36%	41.20	42.40	20148	8379	1.15%
2025-04-28	42.32	41.50	-1.22	-2.86%	41.40	43.14	23996	10064	1.37%
2025-04-25	42.15	42.72	0.77	1.84%	41.56	42.92	29322	12451	1.68%
2025-04-24	42.86	41.95	0.09	0.22%	40.72	42.89	36257	15207	2.07%
2025-04-23	40.65	41.86	1.54	3.82%	40.65	42.50	27977	11763	1.60%