大明电子 (603376) - 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
2026-05-15	30.38	30.63	0.22	0.72%	30.13	31.04	11802	3614	3.69%
2026-05-14	31.26	30.41	-0.86	-2.75%	30.39	31.26	16350	5006	5.11%
2026-05-13	30.90	31.27	0.19	0.61%	30.46	31.73	19838	6161	6.20%
2026-05-12	31.00	31.08	0.15	0.48%	30.65	31.35	15876	4916	4.96%
2026-05-11	31.12	30.93	-0.32	-1.02%	30.86	31.28	11720	3633	3.66%
2026-05-08	30.38	31.25	0.86	2.83%	30.28	31.26	19693	6086	6.15%
2026-05-07	30.25	30.39	0.05	0.16%	30.16	30.47	13483	4093	4.21%
2026-05-06	30.00	30.34	0.07	0.23%	29.83	30.38	16408	4954	5.13%
2026-04-30	30.39	30.27	-0.13	-0.43%	30.22	30.53	6856	2081	2.21%
2026-04-29	30.26	30.40	-0.03	-0.10%	30.00	30.55	10579	3209	3.41%
2026-04-28	31.87	30.43	-2.34	-7.14%	30.25	31.88	29392	9079	9.47%
2026-04-27	32.57	32.77	0.11	0.34%	32.28	32.77	6521	2121	2.10%
2026-04-24	32.70	32.66	-0.09	-0.27%	32.38	32.84	7186	2341	2.32%
2026-04-23	33.13	32.75	-0.50	-1.50%	32.73	33.38	8751	2882	2.82%
2026-04-22	33.64	33.25	-0.41	-1.22%	33.18	33.64	10199	3398	3.29%
2026-04-21	33.70	33.66	-0.20	-0.59%	33.39	33.82	7998	2682	2.58%
2026-04-20	33.71	33.86	0.15	0.44%	33.56	33.89	7596	2565	2.45%
2026-04-17	33.77	33.71	-0.11	-0.33%	33.51	33.80	8717	2933	2.81%
2026-04-16	33.79	33.82	0.37	1.11%	33.50	33.97	10052	3392	3.24%
2026-04-15	33.60	33.45	-0.13	-0.39%	33.45	34.04	11670	3939	3.76%
2026-04-14	33.62	33.58	0.08	0.24%	33.31	33.69	8250	2762	2.66%
2026-04-13	33.23	33.50	0.27	0.81%	33.05	33.50	9234	3073	2.98%
2026-04-10	33.20	33.23	0.34	1.03%	33.06	33.52	9342	3107	3.01%
2026-04-09	33.09	32.89	-0.43	-1.29%	32.70	33.09	9999	3288	3.22%
2026-04-08	32.52	33.32	1.12	3.48%	32.52	33.33	13516	4460	4.35%
2026-04-07	32.21	32.20	-0.01	-0.03%	32.13	32.58	6638	2142	2.14%
2026-04-03	33.24	32.21	-1.00	-3.01%	32.13	33.32	12530	4096	4.04%
2026-04-02	33.60	33.21	-0.25	-0.75%	33.08	34.08	11579	3889	3.73%
2026-04-01	33.60	33.46	0.33	1.00%	33.26	33.68	8712	2917	2.81%
2026-03-31	33.48	33.13	-0.33	-0.99%	33.10	33.77	9272	3096	2.99%
2026-03-30	33.07	33.46	-0.38	-1.12%	32.92	33.53	11467	3810	3.69%
2026-03-27	33.50	33.84	0.23	0.68%	33.16	33.98	12060	4050	3.89%
2026-03-26	34.20	33.61	-0.81	-2.35%	33.47	34.45	12326	4184	3.97%
2026-03-25	34.02	34.42	0.40	1.18%	33.92	34.59	12587	4326	4.06%
2026-03-24	33.82	34.02	0.63	1.89%	33.35	34.17	14870	5007	4.79%
2026-03-23	35.00	33.39	-2.31	-6.47%	33.33	35.01	23252	7962	7.49%
2026-03-20	37.11	35.70	-1.67	-4.47%	35.65	37.69	25762	9402	8.30%
2026-03-19	38.02	37.37	-1.31	-3.39%	37.13	38.46	30093	11398	9.70%
2026-03-18	38.98	38.68	-0.69	-1.75%	37.91	38.98	48252	18506	15.55%
2026-03-17	36.86	39.37	2.51	6.81%	36.68	40.00	73628	28362	23.72%
2026-03-16	36.30	36.86	0.46	1.26%	36.14	36.86	14886	5435	4.80%
2026-03-13	36.00	36.40	0.05	0.14%	35.95	36.74	14045	5111	4.53%
2026-03-12	35.84	36.35	0.50	1.39%	35.68	36.40	18404	6666	5.93%
2026-03-11	36.03	35.85	-0.13	-0.36%	35.80	36.07	7690	2758	2.48%
2026-03-10	35.54	35.98	0.44	1.24%	35.54	36.18	8323	2993	2.68%
2026-03-09	35.66	35.54	-0.31	-0.86%	35.03	35.73	8356	2950	2.69%
2026-03-06	35.47	35.85	0.36	1.01%	35.23	35.85	6919	2468	2.23%
2026-03-05	35.55	35.49	0.08	0.23%	35.43	35.79	9600	3420	3.09%
2026-03-04	35.32	35.41	0.05	0.14%	34.71	35.93	15592	5477	5.02%
2026-03-03	36.71	35.36	-1.32	-3.60%	35.35	37.13	19001	6881	6.12%
2026-03-02	37.30	36.68	-1.04	-2.76%	36.60	37.30	21910	8080	7.06%
2026-02-27	37.83	37.72	-0.21	-0.55%	37.60	37.97	13719	5172	4.42%
2026-02-26	37.74	37.93	0.19	0.50%	37.56	37.95	17740	6696	5.72%
2026-02-25	37.87	37.74	-0.14	-0.37%	37.69	38.02	16063	6078	5.18%
2026-02-24	37.68	37.88	0.44	1.18%	37.51	37.98	11183	4225	3.60%
2026-02-13	37.65	37.44	-0.18	-0.48%	37.40	38.05	10226	3853	3.29%
2026-02-12	37.88	37.62	-0.26	-0.69%	37.56	38.03	9655	3638	3.11%
2026-02-11	38.33	37.88	-0.34	-0.89%	37.85	38.33	9315	3541	3.00%
2026-02-10	38.01	38.22	0.21	0.55%	37.95	38.75	16568	6350	5.34%
2026-02-09	37.80	38.01	0.15	0.40%	37.80	38.09	11309	4291	3.64%