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
2026-05-06	59.92	60.52	1.58	2.68%	58.51	60.98	145980	87157	9.05%
2026-04-30	60.18	58.94	-3.12	-5.03%	55.01	61.18	264788	153673	16.42%
2026-04-29	54.98	62.06	4.12	7.11%	54.35	63.29	389360	230239	24.09%
2026-04-28	55.18	57.94	2.77	5.02%	55.07	59.38	182567	105326	11.29%
2026-04-27	56.00	55.17	-0.82	-1.46%	53.85	57.28	136121	75751	8.42%
2026-04-24	56.03	55.99	-0.32	-0.57%	55.66	58.00	87472	49432	5.41%
2026-04-23	56.87	56.31	-0.11	-0.19%	55.13	58.12	120296	67835	7.44%
2026-04-22	54.23	56.42	2.27	4.19%	54.02	56.99	141573	79241	8.76%
2026-04-21	54.93	54.15	-0.88	-1.60%	53.51	54.99	72126	39017	4.46%
2026-04-20	55.13	55.03	-0.16	-0.29%	54.40	55.68	119300	65422	7.38%
2026-04-17	55.46	55.19	-0.46	-0.83%	54.00	56.09	131212	72326	8.12%
2026-04-16	54.06	55.65	1.58	2.92%	52.64	56.95	214206	117949	13.25%
2026-04-15	53.11	54.07	1.40	2.66%	52.89	56.28	165022	90784	10.21%
2026-04-14	52.30	52.67	1.07	2.07%	51.87	53.50	78876	41419	4.88%
2026-04-13	52.00	51.60	-0.96	-1.83%	51.39	52.55	60720	31481	3.76%
2026-04-10	53.81	52.56	-0.32	-0.61%	52.54	54.59	78796	42099	4.87%
2026-04-09	52.80	52.88	-0.20	-0.38%	52.30	54.10	82038	43558	5.08%
2026-04-08	49.50	53.08	5.02	10.45%	49.00	53.88	136356	70861	8.44%
2026-04-07	48.60	48.06	-0.50	-1.03%	47.90	49.05	46975	22705	2.91%
2026-04-03	49.39	48.56	-0.79	-1.60%	48.40	49.70	43729	21384	2.71%
2026-04-02	51.00	49.35	-1.75	-3.42%	48.98	51.38	64171	31954	3.97%
2026-04-01	51.88	51.10	0.59	1.17%	50.89	52.36	69811	35977	4.32%
2026-03-31	51.94	50.51	-1.92	-3.66%	50.33	52.40	84058	42898	5.20%
2026-03-30	53.42	52.43	-1.78	-3.28%	50.71	53.96	119662	62149	7.40%
2026-03-27	53.80	54.21	-0.37	-0.68%	53.53	55.28	66266	36010	4.10%
2026-03-26	56.80	54.58	-2.31	-4.06%	54.27	56.80	83341	46048	5.16%
2026-03-25	56.47	56.89	1.18	2.12%	56.40	58.65	101776	58466	6.30%
2026-03-24	56.40	55.71	0.21	0.38%	53.70	56.78	103476	57083	6.40%
2026-03-23	57.00	55.50	-2.05	-3.56%	54.83	58.32	116299	66028	7.20%
2026-03-20	57.30	57.55	0.46	0.81%	56.72	59.50	115963	67408	7.17%
2026-03-19	58.49	57.09	-2.33	-3.92%	56.50	58.94	93689	53900	5.80%
2026-03-18	59.45	59.42	0.03	0.05%	58.63	60.57	93404	55467	5.78%
2026-03-17	63.02	59.39	-3.82	-6.04%	59.20	63.48	142447	86422	8.81%
2026-03-16	64.26	63.21	-1.33	-2.06%	62.05	65.66	145359	91741	8.99%
2026-03-13	68.56	64.54	-5.97	-8.47%	63.70	69.96	242793	158840	15.02%
2026-03-12	68.34	70.51	1.26	1.82%	67.51	73.76	299461	213335	18.53%
2026-03-11	60.89	69.25	7.42	12.00%	59.66	71.35	310682	202942	19.22%
2026-03-10	62.30	61.83	-0.97	-1.54%	59.91	64.16	237217	145676	14.68%
2026-03-09	60.41	62.80	2.82	4.70%	59.98	63.50	271764	167692	16.81%
2026-03-06	59.16	59.98	1.40	2.39%	58.28	62.76	233206	141106	14.43%
2026-03-05	59.04	58.58	0.39	0.67%	57.86	60.64	192394	114106	11.90%
2026-03-04	55.50	58.19	2.39	4.28%	55.50	60.75	216529	127120	13.40%
2026-03-03	58.45	55.80	-2.42	-4.16%	55.64	58.84	149589	85472	9.25%
2026-03-02	57.00	58.22	0.27	0.47%	56.65	61.02	196193	115845	12.14%
2026-02-27	59.15	57.95	-1.69	-2.83%	56.60	59.15	150320	86318	9.30%
2026-02-26	59.00	59.64	-0.52	-0.86%	58.19	60.35	183757	109056	11.37%
2026-02-25	60.49	60.16	-0.38	-0.63%	59.20	60.97	193580	116134	11.98%
2026-02-24	52.50	60.54	9.01	17.48%	51.64	61.84	339584	197530	21.01%
2026-02-13	52.00	51.53	-1.02	-1.94%	51.02	53.30	124662	65062	7.71%
2026-02-12	48.96	52.55	3.73	7.64%	48.41	53.45	208964	107998	12.93%
2026-02-11	46.53	48.82	2.14	4.58%	46.50	50.26	163692	79938	10.13%
2026-02-10	46.14	46.68	0.44	0.95%	45.20	47.37	79453	36990	4.92%
2026-02-09	44.50	46.24	2.14	4.85%	44.50	46.77	89697	41185	5.55%
2026-02-06	43.88	44.10	-0.17	-0.38%	43.52	44.95	50304	22357	3.11%
2026-02-05	46.30	44.27	-2.41	-5.16%	44.04	46.49	81184	36310	5.02%
2026-02-04	46.31	46.68	-0.32	-0.68%	45.96	47.76	69660	32567	4.31%
2026-02-03	45.81	47.00	1.87	4.14%	44.26	47.17	121860	55654	7.54%
2026-02-02	46.00	45.13	0.69	1.55%	44.73	46.80	127488	58566	7.89%
2026-01-30	43.70	44.44	-1.61	-3.50%	42.23	44.74	125867	54800	7.79%
2026-01-29	47.01	46.05	-1.15	-2.44%	45.89	47.80	76038	35559	4.70%
2026-01-28	47.99	47.20	-0.69	-1.44%	46.97	48.00	90190	42768	5.58%
2026-01-27	48.00	47.89	-0.59	-1.22%	46.50	48.47	94270	44760	5.83%
2026-01-26	50.15	48.48	-1.38	-2.77%	47.93	50.81	119653	58817	7.40%