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
2025-09-16	42.86	43.37	0.55	1.28%	41.85	43.50	53347	22799	3.30%
2025-09-15	43.38	42.82	-0.56	-1.29%	42.70	44.00	65928	28528	4.08%
2025-09-12	44.24	43.45	-0.79	-1.79%	42.95	44.25	56268	24464	3.48%
2025-09-11	42.86	44.24	1.24	2.88%	42.53	44.89	65364	28581	4.04%
2025-09-10	43.50	43.00	-0.53	-1.22%	42.46	43.70	43848	18825	2.71%
2025-09-09	43.94	43.53	-0.57	-1.29%	43.20	44.79	62028	27274	3.84%
2025-09-08	44.92	44.10	-0.46	-1.03%	43.27	45.08	73804	32420	4.57%
2025-09-05	41.81	44.56	2.92	7.01%	41.81	45.25	114737	50439	7.10%
2025-09-04	42.65	41.64	-0.82	-1.93%	40.60	43.27	57719	24259	3.57%
2025-09-03	42.41	42.46	0.05	0.12%	41.47	43.02	52600	22228	3.25%
2025-09-02	44.27	42.41	-1.96	-4.42%	41.66	44.28	91398	38914	5.65%
2025-09-01	45.49	44.37	-0.50	-1.11%	43.81	45.50	97256	43211	6.02%
2025-08-29	45.44	44.87	-0.08	-0.18%	44.80	46.80	72742	33015	4.50%
2025-08-28	45.04	44.95	1.15	2.63%	43.34	47.02	108407	48741	6.20%
2025-08-27	44.95	43.80	-1.03	-2.30%	43.70	45.74	74942	33684	4.29%
2025-08-26	44.00	44.83	0.58	1.31%	43.50	45.81	82647	37006	4.73%
2025-08-25	43.53	44.25	0.95	2.19%	43.36	45.22	91104	40382	5.21%
2025-08-22	44.25	43.30	-0.95	-2.15%	43.21	44.49	62459	27202	3.57%
2025-08-21	45.05	44.25	-0.80	-1.78%	44.04	45.30	52862	23547	3.02%
2025-08-20	43.63	45.05	1.15	2.62%	43.52	45.50	110886	49729	6.34%
2025-08-19	45.01	43.90	-0.42	-0.95%	43.05	45.16	100479	43931	5.75%
2025-08-18	43.96	44.32	0.87	2.00%	43.80	45.37	128085	56897	7.33%
2025-08-15	37.91	43.45	5.50	14.49%	37.80	45.54	190620	80375	10.91%
2025-08-14	39.84	37.95	-1.92	-4.82%	37.84	39.87	75766	29138	4.34%
2025-08-13	39.73	39.87	0.19	0.48%	39.21	40.30	58983	23396	3.37%
2025-08-12	39.30	39.68	0.35	0.89%	39.21	39.95	42025	16615	2.40%
2025-08-11	39.84	39.33	-0.42	-1.06%	38.68	39.89	57692	22630	3.30%
2025-08-08	40.00	39.75	-0.20	-0.50%	39.30	40.10	36545	14476	2.09%
2025-08-07	40.86	39.95	-0.83	-2.04%	39.87	40.86	25745	10344	1.47%
2025-08-06	41.03	40.78	-0.25	-0.61%	40.52	41.03	17879	7285	1.02%
2025-08-05	40.91	41.03	0.11	0.27%	40.40	41.20	24244	9882	1.39%
2025-08-04	39.66	40.92	1.00	2.51%	39.64	41.00	30325	12332	1.74%
2025-08-01	39.61	39.92	0.15	0.38%	39.61	40.18	20718	8272	1.19%
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%