明阳科技 (920663) - 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	13.710	13.600	-0.110	-0.80%	13.450	13.950	5355	730	0.84%
2026-06-17	13.990	13.710	-0.280	-2.00%	13.570	14.170	5708	788	0.89%
2026-06-16	14.290	13.990	-0.300	-2.10%	13.920	14.290	7387	1041	1.15%
2026-06-15	14.100	14.290	0.190	1.35%	14.060	14.290	6600	934	1.03%
2026-06-12	14.170	14.100	0.000	0.00%	14.020	14.410	5743	815	0.90%
2026-06-11	14.610	14.100	-0.640	-4.34%	13.840	14.710	10954	1542	1.71%
2026-06-10	14.860	14.740	-0.270	-1.80%	14.510	15.060	9388	1383	1.47%
2026-06-09	15.140	15.010	-0.240	-1.57%	14.800	15.320	12647	1893	1.97%
2026-06-08	14.380	15.250	0.550	3.74%	14.330	15.680	24225	3701	3.78%
2026-06-05	14.020	14.700	0.580	4.11%	14.020	15.270	16602	2451	2.59%
2026-06-04	14.450	14.120	-0.490	-3.35%	14.020	14.680	8750	1243	1.37%
2026-06-03	15.200	14.610	-0.500	-3.31%	14.530	15.210	12375	1838	1.93%
2026-06-02	15.280	15.110	0.010	0.07%	14.850	15.330	7936	1197	1.24%
2026-06-01	14.980	15.100	0.230	1.55%	14.830	15.350	13831	2088	2.16%
2026-05-29	16.920	14.870	-1.880	-11.22%	14.680	16.920	35682	5516	5.57%
2026-05-28	16.260	16.750	0.320	1.95%	16.060	16.950	20572	3413	3.21%
2026-05-27	16.800	16.430	-0.840	-4.86%	15.880	17.000	39038	6436	6.09%
2026-05-26	15.190	17.270	2.080	13.69%	15.190	17.980	55968	9437	8.73%
2026-05-25	15.680	15.190	-0.530	-3.37%	15.150	15.850	6483	992	1.01%
2026-05-22	15.800	15.720	-0.070	-0.44%	15.460	15.930	6516	1020	1.02%
2026-05-21	16.060	15.790	-0.150	-0.94%	15.720	16.290	9886	1590	1.54%
2026-05-20	16.210	15.940	-0.350	-2.15%	15.880	16.300	4704	752	0.73%
2026-05-19	15.970	16.290	0.260	1.62%	15.970	16.500	7043	1148	1.10%
2026-05-18	16.600	16.030	-0.570	-3.43%	16.000	16.600	9473	1525	1.48%
2026-05-15	16.500	16.600	0.200	1.22%	16.150	16.870	14829	2451	2.31%
2026-05-14	17.300	16.770	-0.430	-2.50%	16.620	17.300	11922	2003	1.86%
2026-05-13	16.610	17.200	0.470	2.81%	16.580	17.360	18847	3224	2.94%
2026-05-12	16.770	16.730	0.030	0.18%	16.600	17.180	12974	2189	2.02%
2026-05-11	17.090	16.700	-0.480	-2.79%	16.630	17.180	21098	3540	3.29%
2026-05-08	15.860	17.180	1.270	7.98%	15.800	17.700	33993	5743	5.31%
2026-05-07	15.600	15.910	0.410	2.65%	15.500	16.220	13525	2153	2.11%
2026-05-06	15.450	15.500	0.050	0.32%	15.310	15.610	7360	1137	1.15%
2026-04-30	15.460	15.450	0.090	0.59%	15.310	15.570	8130	1255	1.27%
2026-04-29	15.130	15.360	0.230	1.52%	15.130	15.530	5562	856	0.87%
2026-04-28	15.710	15.130	-0.580	-3.69%	15.000	15.720	9678	1484	1.51%
2026-04-27	15.800	15.710	-0.270	-1.69%	15.450	15.880	8479	1325	1.32%
2026-04-24	15.690	15.980	0.300	1.91%	15.690	16.190	11318	1807	1.77%
2026-04-23	16.400	15.680	-0.640	-3.92%	15.650	16.400	11582	1839	1.81%
2026-04-22	16.270	16.320	-0.010	-0.06%	16.240	16.600	6907	1129	1.08%
2026-04-21	16.880	16.330	-0.520	-3.09%	16.190	16.950	11159	1827	1.74%
2026-04-20	16.700	16.850	0.130	0.78%	16.350	17.380	20226	3435	3.16%
2026-04-17	16.190	16.720	0.520	3.21%	16.000	16.950	17268	2842	2.69%
2026-04-16	16.210	16.200	0.160	1.00%	16.000	16.310	7528	1216	1.17%
2026-04-15	16.470	16.040	-0.350	-2.14%	16.000	16.530	11840	1923	1.85%
2026-04-14	16.290	16.390	0.190	1.17%	16.010	16.460	14621	2366	2.28%
2026-04-13	16.600	16.200	-0.760	-4.48%	16.110	16.790	24068	3939	3.76%
2026-04-10	17.450	16.960	-0.390	-2.25%	16.700	17.800	32307	5477	5.04%
2026-04-09	15.900	17.350	1.430	8.98%	15.760	18.790	54630	9618	8.53%
2026-04-08	15.890	15.920	0.350	2.25%	15.590	16.100	15169	2392	2.37%
2026-04-07	15.190	15.570	0.480	3.18%	14.940	16.030	20416	3167	3.19%
2026-04-03	14.660	15.090	0.380	2.58%	14.660	15.280	17041	2557	2.66%
2026-04-02	14.610	14.710	0.130	0.89%	14.430	14.970	10157	1498	1.59%
2026-04-01	14.740	14.580	0.200	1.39%	14.420	14.800	6883	999	1.07%
2026-03-31	14.210	14.380	0.290	2.06%	14.030	14.740	10573	1523	1.65%
2026-03-30	14.420	14.090	-0.420	-2.89%	13.860	14.420	6427	901	1.00%
2026-03-27	14.290	14.510	0.080	0.55%	14.160	14.550	6768	971	1.06%
2026-03-26	14.160	14.430	0.380	2.70%	13.990	14.870	17547	2554	2.74%
2026-03-25	13.900	14.050	0.190	1.37%	13.900	14.180	5905	830	0.92%
2026-03-24	13.790	13.860	0.190	1.39%	13.590	14.030	4510	621	0.70%
2026-03-23	14.350	13.670	-0.740	-5.14%	13.510	14.350	9125	1264	1.42%
2026-03-20	14.430	14.410	0.220	1.55%	14.180	14.860	10435	1509	1.63%
2026-03-19	14.900	14.190	-0.760	-5.08%	14.150	14.900	7908	1142	1.23%
2026-03-18	14.900	14.950	-0.010	-0.07%	14.720	15.070	4497	667	0.70%
2026-03-17	15.190	14.960	-0.220	-1.45%	14.920	15.290	6122	922	0.96%
2026-03-16	15.420	15.180	-0.240	-1.56%	15.060	15.500	5662	858	0.88%