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
2026-08-06	40.23	41.26	0.76	1.88%	39.36	41.78	103655	41960	6.33%
2026-08-05	40.63	40.50	-0.52	-1.27%	39.89	40.73	81364	32805	4.97%
2026-08-04	40.00	41.02	1.59	4.03%	39.20	41.50	105860	42761	6.47%
2026-08-03	38.30	39.43	1.15	3.00%	37.77	39.68	73508	28705	4.49%
2026-07-31	37.97	38.28	0.45	1.19%	37.97	38.93	64989	24964	3.97%
2026-07-30	38.68	37.83	-1.15	-2.95%	37.80	39.10	67670	26009	4.14%
2026-07-29	37.59	38.98	1.09	2.88%	37.38	39.26	71829	27737	4.39%
2026-07-28	38.60	37.89	-1.37	-3.49%	37.60	38.61	66556	25310	4.07%
2026-07-27	37.44	39.26	1.22	3.21%	37.33	39.69	82908	32055	5.07%
2026-07-24	39.39	38.04	-3.14	-7.63%	37.80	40.83	109008	42619	6.66%
2026-07-23	36.86	41.18	4.10	11.06%	36.53	42.00	148999	58283	9.10%
2026-07-22	38.00	37.08	-1.39	-3.61%	36.81	38.12	70274	26136	4.29%
2026-07-21	38.26	38.47	-0.10	-0.26%	37.00	38.80	96495	36581	5.90%
2026-07-20	36.50	38.57	1.67	4.53%	36.50	38.57	93936	35567	5.74%
2026-07-17	36.07	36.90	0.29	0.79%	35.74	37.30	93684	34443	5.72%
2026-07-16	35.05	36.61	1.30	3.68%	34.69	37.68	89778	32803	5.49%
2026-07-15	36.05	35.31	-0.73	-2.03%	34.53	36.18	68636	24159	4.19%
2026-07-14	35.13	36.04	0.84	2.39%	34.94	36.30	79568	28403	4.86%
2026-07-13	36.75	35.20	-1.78	-4.81%	35.06	37.27	72161	25970	4.41%
2026-07-10	37.02	36.98	-0.07	-0.19%	36.17	38.12	99605	37012	6.09%
2026-07-09	38.51	37.50	-1.90	-4.82%	36.41	38.73	134188	50327	8.20%
2026-07-08	36.00	39.40	4.04	11.43%	35.61	40.36	205933	79258	12.58%
2026-07-07	36.50	35.36	-0.67	-1.86%	35.10	38.15	113958	41839	6.96%
2026-07-06	36.48	36.03	-0.16	-0.44%	36.01	37.80	100238	36800	6.13%
2026-07-03	35.14	36.19	1.44	4.14%	34.80	36.96	86156	31126	5.30%
2026-07-02	35.25	34.75	-0.64	-1.81%	34.64	35.99	67146	23772	4.13%
2026-07-01	35.92	35.39	-0.60	-1.67%	34.42	35.97	83644	29378	5.14%
2026-06-30	35.62	35.99	0.36	1.01%	35.22	36.25	50354	18062	3.10%
2026-06-29	35.77	35.63	0.40	1.14%	35.09	36.72	69201	24725	4.26%
2026-06-26	37.88	35.23	-2.42	-6.43%	35.10	38.15	94495	34105	5.81%
2026-06-25	38.82	37.65	-1.05	-2.71%	37.52	39.00	64086	24297	3.94%
2026-06-24	38.85	38.70	-0.21	-0.54%	37.80	39.47	64006	24603	3.94%
2026-06-23	41.19	38.91	-2.40	-5.81%	38.48	41.19	99979	39474	6.15%
2026-06-22	41.35	41.31	-0.11	-0.27%	40.05	42.00	90777	37180	5.58%
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%