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
2026-08-06	12.650	12.850	0.390	3.13%	12.500	13.420	14715	1907	2.30%
2026-08-05	12.240	12.460	0.230	1.88%	12.240	12.530	5736	712	0.90%
2026-08-04	12.250	12.230	-0.050	-0.41%	12.120	12.380	7442	909	1.16%
2026-08-03	12.530	12.280	-0.170	-1.37%	12.200	12.530	5357	658	0.84%
2026-07-31	12.070	12.450	0.380	3.15%	12.070	12.530	7064	872	1.10%
2026-07-30	12.120	12.070	0.020	0.17%	11.900	12.200	4886	589	0.76%
2026-07-29	11.880	12.050	0.260	2.21%	11.730	12.050	5375	640	0.84%
2026-07-28	11.510	11.790	0.190	1.64%	11.420	11.900	4154	488	0.65%
2026-07-27	11.350	11.600	0.350	3.11%	11.240	11.600	2975	341	0.46%
2026-07-24	11.740	11.250	-0.510	-4.34%	11.240	11.740	4659	531	0.73%
2026-07-23	11.540	11.760	0.220	1.91%	11.340	11.850	5110	594	0.80%
2026-07-22	11.780	11.540	-0.340	-2.86%	11.500	11.990	5052	593	0.79%
2026-07-21	11.900	11.880	-0.020	-0.17%	11.020	11.980	9090	1043	1.42%
2026-07-20	12.430	11.900	-0.410	-3.33%	11.580	12.450	7094	850	1.11%
2026-07-17	12.470	12.310	-0.160	-1.28%	12.240	12.790	4698	589	0.73%
2026-07-16	12.510	12.470	0.080	0.65%	12.200	12.660	4456	557	0.70%
2026-07-15	12.280	12.390	0.110	0.90%	12.270	12.680	4918	614	0.77%
2026-07-14	12.210	12.280	0.160	1.32%	11.960	12.280	4764	577	0.74%
2026-07-13	12.690	12.120	-0.680	-5.31%	12.100	12.700	6898	847	1.08%
2026-07-10	12.770	12.800	0.140	1.11%	12.430	13.150	6128	790	0.96%
2026-07-09	12.810	12.660	-0.150	-1.17%	12.280	12.880	6735	844	1.05%
2026-07-08	13.200	12.810	-0.390	-2.95%	12.670	13.270	6651	853	1.04%
2026-07-07	13.200	13.200	-0.060	-0.45%	13.090	13.690	8639	1158	1.35%
2026-07-06	13.920	13.260	-0.800	-5.69%	13.200	13.930	14216	1916	2.22%
2026-07-03	13.150	14.060	0.800	6.03%	13.130	14.260	22030	3050	3.44%
2026-07-02	12.860	13.260	0.450	3.51%	12.690	13.720	17976	2396	2.81%
2026-07-01	12.720	12.810	0.200	1.59%	12.400	12.880	6669	846	1.04%
2026-06-30	12.460	12.610	0.250	2.02%	12.370	12.850	6741	852	1.05%
2026-06-29	12.760	12.360	-0.400	-3.13%	12.120	12.770	6786	838	1.06%
2026-06-26	13.190	12.760	-0.430	-3.26%	12.620	13.380	8218	1062	1.28%
2026-06-25	13.600	13.190	-0.540	-3.93%	13.020	13.620	10144	1340	1.58%
2026-06-24	14.000	13.730	-0.310	-2.21%	13.510	14.000	9292	1271	1.45%
2026-06-23	13.730	14.040	0.430	3.16%	13.500	14.250	12534	1754	1.96%
2026-06-22	13.570	13.610	0.010	0.07%	12.860	13.670	11413	1502	1.78%
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%