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
2026-06-18	42.24	41.42	-1.03	-2.43%	41.22	42.82	80023	33566	4.92%
2026-06-17	43.75	42.45	-1.86	-4.20%	42.05	44.00	86122	36994	5.30%
2026-06-16	43.00	44.31	1.25	2.90%	41.80	45.32	124390	54230	7.65%
2026-06-15	42.76	43.06	0.75	1.77%	42.58	43.44	67566	29027	4.16%
2026-06-12	43.00	42.31	-0.18	-0.42%	42.20	43.50	68826	29420	4.23%
2026-06-11	42.97	42.49	-0.61	-1.42%	41.71	43.35	55908	23747	3.44%
2026-06-10	45.26	43.10	-2.81	-6.12%	42.25	45.26	93420	40315	5.75%
2026-06-09	45.83	45.91	0.98	2.18%	43.77	46.09	76798	34490	4.72%
2026-06-08	48.10	44.93	-5.06	-10.12%	44.54	49.69	127086	59230	7.82%
2026-06-05	52.18	49.99	-2.51	-4.78%	49.28	52.50	104577	52644	6.43%
2026-06-04	51.88	52.50	0.38	0.73%	51.00	52.98	75217	39056	4.63%
2026-06-03	54.59	52.12	-2.34	-4.30%	51.66	54.79	104431	55373	6.42%
2026-06-02	56.00	54.46	-1.58	-2.82%	53.00	56.03	89195	48497	5.49%
2026-06-01	58.38	56.04	-1.71	-2.96%	55.89	59.75	93513	53809	5.75%
2026-05-29	60.60	57.75	-3.22	-5.28%	57.21	60.80	110920	65046	6.82%
2026-05-28	61.65	60.97	1.28	2.14%	59.19	61.71	132659	80254	8.16%
2026-05-27	58.00	59.69	2.11	3.66%	57.69	64.15	181846	110914	11.18%
2026-05-26	58.64	57.58	-1.38	-2.34%	56.91	59.28	95573	55155	5.88%
2026-05-25	55.50	58.96	3.92	7.12%	55.24	60.94	166599	97997	10.25%
2026-05-22	54.61	55.04	1.04	1.93%	54.30	56.66	76129	42326	4.68%
2026-05-21	58.01	54.00	-3.84	-6.64%	53.97	58.63	105892	59751	6.51%
2026-05-20	56.50	57.84	0.59	1.03%	56.09	58.53	144498	83034	8.89%
2026-05-19	51.03	57.25	6.19	12.12%	50.68	58.80	239644	133544	14.74%
2026-05-18	51.05	51.06	-0.60	-1.16%	50.51	52.21	62240	31867	3.83%
2026-05-15	51.06	51.66	0.14	0.27%	50.01	53.60	100763	51810	6.20%
2026-05-14	55.92	51.52	-4.48	-8.00%	51.05	55.92	190282	100168	11.70%
2026-05-13	57.56	56.00	-0.38	-0.67%	55.82	59.11	185898	106883	11.52%
2026-05-12	58.02	56.38	-1.82	-3.13%	56.00	59.40	143418	82647	8.89%
2026-05-11	59.44	58.20	-1.30	-2.18%	57.36	60.88	153950	90344	9.54%
2026-05-08	60.45	59.50	-2.49	-4.02%	58.53	61.50	140130	83739	8.69%
2026-05-07	64.01	61.99	1.47	2.43%	61.89	68.26	183887	117285	11.40%
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%