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
2026-05-06	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%
2026-03-13	15.390	15.420	-0.020	-0.13%	15.340	15.700	5603	868	0.87%
2026-03-12	15.520	15.440	-0.160	-1.03%	15.280	15.680	4146	640	0.65%
2026-03-11	15.470	15.600	0.130	0.84%	15.450	15.790	8780	1376	1.37%
2026-03-10	15.450	15.470	0.190	1.24%	15.410	15.550	6795	1051	1.06%
2026-03-09	15.600	15.280	-0.470	-2.98%	15.030	15.880	8272	1267	1.29%
2026-03-06	15.670	15.750	0.150	0.96%	15.510	15.840	7027	1105	1.10%
2026-03-05	15.760	15.600	-0.010	-0.06%	15.580	15.950	11273	1773	1.76%
2026-03-04	15.830	15.610	-0.270	-1.70%	15.500	15.930	7829	1231	1.22%
2026-03-03	16.210	15.880	-0.360	-2.22%	15.710	16.400	12738	2048	1.99%
2026-03-02	16.660	16.240	-0.520	-3.10%	16.220	17.020	13019	2157	2.03%
2026-02-27	16.850	16.760	-0.010	-0.06%	16.610	16.880	4291	716	0.67%
2026-02-26	16.880	16.770	-0.150	-0.89%	16.700	16.980	5982	1002	0.93%
2026-02-25	16.880	16.920	0.140	0.83%	16.830	17.050	8699	1473	1.36%
2026-02-24	16.860	16.780	0.080	0.48%	16.610	16.870	4217	706	0.66%
2026-02-13	16.710	16.700	0.030	0.18%	16.630	16.860	3938	658	0.61%
2026-02-12	16.840	16.670	-0.020	-0.12%	16.580	16.880	5923	990	0.92%
2026-02-11	16.660	16.690	0.030	0.18%	16.530	16.800	3565	595	0.56%
2026-02-10	16.840	16.660	-0.050	-0.30%	16.520	16.840	3761	626	0.59%
2026-02-09	16.740	16.710	0.130	0.78%	16.540	16.860	5524	922	0.86%
2026-02-06	16.480	16.580	0.070	0.42%	16.450	16.780	8525	1413	1.33%
2026-02-05	16.980	16.510	-0.430	-2.54%	16.500	17.050	8365	1399	1.31%
2026-02-04	17.400	16.940	-0.390	-2.25%	16.850	17.400	7773	1323	1.21%
2026-02-03	17.150	17.330	0.290	1.70%	16.940	17.360	4921	845	0.77%
2026-02-02	17.320	17.040	-0.420	-2.41%	16.880	17.480	8236	1408	1.29%
2026-01-30	17.500	17.460	0.110	0.63%	17.290	17.750	9169	1603	1.43%
2026-01-29	17.680	17.350	-0.340	-1.92%	17.350	17.820	6883	1212	1.07%
2026-01-28	18.150	17.690	-0.280	-1.56%	17.670	18.190	7829	1394	1.22%
2026-01-27	18.090	17.970	-0.260	-1.43%	17.770	18.380	9284	1667	1.45%