明阳电路(300739)股票行情
明阳电路(300739)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.58 | 17.45 | -0.16 | -0.91% | 17.25 | 17.81 | 174262 | 30554.27 | 5.14% | 0.00 |
| 2025-12-11 | 17.65 | 17.61 | -0.06 | -0.34% | 17.43 | 18.05 | 202244 | 35949.77 | 5.97% | 0.00 |
| 2025-12-10 | 17.50 | 17.67 | 0.01 | 0.06% | 17.43 | 17.82 | 171707 | 30223.21 | 5.07% | 0.00 |
| 2025-12-09 | 17.11 | 17.66 | 0.42 | 2.44% | 17.09 | 17.86 | 252607 | 44336.17 | 7.62% | 0.00 |
| 2025-12-08 | 16.69 | 17.24 | 0.51 | 3.05% | 16.59 | 17.32 | 168488 | 28801.98 | 5.08% | 0.00 |
| 2025-12-05 | 16.22 | 16.73 | 0.56 | 3.46% | 15.91 | 16.96 | 153766 | 25492.89 | 4.64% | 0.00 |
| 2025-12-04 | 16.48 | 16.17 | -0.37 | -2.24% | 16.06 | 16.56 | 87116 | 14124.76 | 2.63% | 25.00 |
| 2025-12-03 | 16.93 | 16.54 | -0.45 | -2.65% | 16.43 | 17.07 | 111172 | 18521.35 | 3.35% | 0.00 |
| 2025-12-02 | 17.04 | 16.99 | -0.20 | -1.16% | 16.90 | 17.21 | 111249 | 18947.17 | 3.36% | 0.00 |
| 2025-12-01 | 16.95 | 17.19 | 0.18 | 1.06% | 16.78 | 17.34 | 150894 | 25825.88 | 4.55% | 5.00 |
| 2025-11-28 | 16.56 | 17.01 | 0.39 | 2.35% | 16.48 | 17.05 | 147543 | 24839.15 | 4.45% | 7.00 |
| 2025-11-27 | 16.54 | 16.62 | 0.09 | 0.54% | 16.43 | 17.10 | 136002 | 22757.98 | 4.10% | 0.00 |
| 2025-11-26 | 16.73 | 16.53 | -0.20 | -1.20% | 16.42 | 16.86 | 150726 | 25066.39 | 4.56% | 0.00 |
| 2025-11-25 | 16.05 | 16.73 | 0.71 | 4.43% | 15.95 | 17.15 | 219501 | 36777.16 | 6.64% | 0.00 |
| 2025-11-24 | 16.00 | 16.02 | 0.06 | 0.38% | 15.62 | 16.36 | 171111 | 27314.81 | 5.17% | 0.00 |
| 2025-11-21 | 15.83 | 15.96 | -0.19 | -1.18% | 15.59 | 16.48 | 204500 | 32933.94 | 6.18% | 0.00 |
| 2025-11-20 | 15.90 | 16.15 | 0.38 | 2.41% | 15.72 | 16.55 | 133035 | 21426.88 | 4.02% | 0.00 |
| 2025-11-19 | 16.21 | 15.77 | -0.52 | -3.19% | 15.68 | 16.40 | 70850 | 11263.58 | 2.14% | 0.00 |
| 2025-11-18 | 16.29 | 16.29 | 0.00 | 0.00% | 16.05 | 16.48 | 77151 | 12565.97 | 2.33% | 0.00 |
| 2025-11-17 | 16.27 | 16.29 | 0.02 | 0.12% | 16.15 | 16.38 | 45864 | 7450.86 | 1.39% | 0.00 |
| 2025-11-14 | 16.36 | 16.27 | -0.18 | -1.09% | 16.12 | 16.49 | 55763 | 9115.64 | 1.69% | 0.00 |
| 2025-11-13 | 16.34 | 16.45 | 0.11 | 0.67% | 16.21 | 16.56 | 59746 | 9824.31 | 1.81% | 0.00 |
| 2025-11-12 | 16.34 | 16.34 | -0.08 | -0.49% | 16.07 | 16.46 | 65818 | 10702.03 | 1.99% | 0.00 |
| 2025-11-11 | 16.76 | 16.42 | -0.22 | -1.32% | 16.31 | 16.77 | 66281 | 10920.22 | 2.00% | 0.00 |
| 2025-11-10 | 16.99 | 16.64 | -0.16 | -0.95% | 16.52 | 17.04 | 72125 | 12023.20 | 2.18% | 0.00 |
| 2025-11-07 | 16.97 | 16.80 | -0.26 | -1.52% | 16.67 | 16.99 | 69526 | 11706.43 | 2.10% | 0.00 |
| 2025-11-06 | 17.01 | 17.06 | 0.14 | 0.83% | 16.68 | 17.10 | 77958 | 13200.89 | 2.36% | 0.00 |
| 2025-11-05 | 16.67 | 16.92 | -0.01 | -0.06% | 16.62 | 17.07 | 71497 | 12035.83 | 2.16% | 0.00 |
| 2025-11-04 | 17.06 | 16.93 | -0.25 | -1.46% | 16.81 | 17.19 | 72895 | 12382.87 | 2.20% | 0.00 |
| 2025-11-03 | 17.15 | 17.18 | -0.02 | -0.12% | 16.83 | 17.23 | 125184 | 21343.61 | 3.79% | 6.00 |
| 2025-10-31 | 17.40 | 17.20 | -0.20 | -1.15% | 17.13 | 17.65 | 125306 | 21642.38 | 3.79% | 6.00 |
| 2025-10-30 | 17.63 | 17.40 | 0.07 | 0.40% | 17.22 | 17.94 | 202626 | 35601.01 | 6.13% | 1.02 |
| 2025-10-29 | 17.30 | 17.33 | 0.13 | 0.76% | 17.12 | 17.67 | 185415 | 32108.10 | 5.61% | 0.00 |
| 2025-10-28 | 16.45 | 17.20 | 0.68 | 4.12% | 16.40 | 17.60 | 213421 | 36617.88 | 6.45% | 0.00 |
| 2025-10-27 | 16.35 | 16.52 | 0.24 | 1.47% | 16.20 | 16.65 | 107282 | 17707.16 | 3.24% | 0.00 |
| 2025-10-24 | 15.95 | 16.28 | 0.49 | 3.10% | 15.82 | 16.29 | 105705 | 17053.52 | 3.20% | 0.00 |
| 2025-10-23 | 15.62 | 15.79 | 0.12 | 0.77% | 15.44 | 15.79 | 74425 | 11606.13 | 2.25% | 0.00 |
| 2025-10-22 | 15.65 | 15.67 | -0.01 | -0.06% | 15.48 | 15.97 | 79382 | 12506.44 | 2.40% | 0.00 |
| 2025-10-21 | 15.18 | 15.68 | 0.49 | 3.23% | 15.03 | 15.78 | 91193 | 14139.62 | 2.76% | 0.00 |
| 2025-10-20 | 14.91 | 15.19 | 0.57 | 3.90% | 14.91 | 15.41 | 118359 | 17991.39 | 3.58% | 0.00 |
| 2025-10-17 | 15.29 | 14.62 | -0.68 | -4.44% | 14.60 | 15.30 | 111929 | 16688.76 | 3.38% | 0.00 |
| 2025-10-16 | 15.51 | 15.30 | -0.29 | -1.86% | 15.22 | 15.56 | 62847 | 9668.37 | 1.90% | 0.00 |
| 2025-10-15 | 15.40 | 15.59 | 0.27 | 1.76% | 15.23 | 15.59 | 93192 | 14372.85 | 2.82% | 0.00 |
| 2025-10-14 | 15.99 | 15.32 | -0.63 | -3.95% | 15.26 | 16.30 | 115152 | 18121.37 | 3.48% | 0.52 |
| 2025-10-13 | 15.42 | 15.95 | -0.11 | -0.68% | 14.81 | 16.06 | 128109 | 19981.51 | 3.87% | 30.00 |
| 2025-10-10 | 16.40 | 16.06 | -0.44 | -2.67% | 15.82 | 16.40 | 153540 | 24747.75 | 4.64% | 0.00 |
| 2025-10-09 | 16.41 | 16.50 | 0.21 | 1.29% | 16.41 | 17.20 | 194381 | 32668.35 | 5.88% | 0.00 |
| 2025-09-30 | 16.39 | 16.29 | 0.06 | 0.37% | 16.11 | 16.57 | 112836 | 18421.50 | 3.41% | 0.00 |
| 2025-09-29 | 16.11 | 16.23 | 0.11 | 0.68% | 15.94 | 16.46 | 109626 | 17814.49 | 3.31% | 0.00 |
| 2025-09-26 | 16.92 | 16.12 | -0.95 | -5.57% | 16.10 | 17.00 | 166746 | 27432.73 | 5.04% | 0.00 |
| 2025-09-25 | 17.36 | 17.07 | -0.37 | -2.12% | 16.99 | 17.40 | 115357 | 19809.54 | 3.49% | 0.00 |
| 2025-09-24 | 17.13 | 17.44 | 0.08 | 0.46% | 16.80 | 17.49 | 134250 | 23158.57 | 4.06% | 0.00 |
| 2025-09-23 | 17.75 | 17.36 | -0.33 | -1.87% | 16.82 | 18.05 | 176111 | 30582.69 | 5.33% | 0.00 |
| 2025-09-22 | 17.43 | 17.69 | 0.14 | 0.80% | 17.33 | 17.93 | 124758 | 22003.54 | 3.77% | 0.00 |
| 2025-09-19 | 17.97 | 17.55 | -0.38 | -2.12% | 17.36 | 18.18 | 148908 | 26352.05 | 4.50% | 6.00 |
| 2025-09-18 | 18.15 | 17.93 | -0.23 | -1.27% | 17.65 | 18.43 | 235580 | 42526.80 | 7.12% | 0.00 |
| 2025-09-17 | 18.30 | 18.16 | -0.22 | -1.20% | 18.02 | 18.49 | 183525 | 33465.11 | 5.55% | 0.00 |
| 2025-09-16 | 18.02 | 18.38 | 0.29 | 1.60% | 17.83 | 18.54 | 216364 | 39553.69 | 6.16% | 0.00 |
| 2025-09-15 | 18.37 | 18.09 | -0.27 | -1.47% | 17.80 | 18.40 | 193157 | 34874.30 | 5.50% | 1.00 |
| 2025-09-12 | 17.83 | 18.36 | 0.37 | 2.06% | 17.50 | 18.76 | 376125 | 68596.68 | 10.71% | 59.00 |
| 2025-09-11 | 16.65 | 17.99 | 1.34 | 8.05% | 16.63 | 18.13 | 418436 | 73990.14 | 11.91% | 3.00 |
| 2025-09-10 | 16.57 | 16.65 | 0.15 | 0.91% | 16.50 | 17.00 | 139061 | 23311.22 | 3.96% | 0.00 |
| 2025-09-09 | 17.01 | 16.50 | -0.66 | -3.85% | 16.40 | 17.11 | 164464 | 27440.83 | 4.68% | 0.00 |
| 2025-09-08 | 17.25 | 17.16 | -0.06 | -0.35% | 16.69 | 17.44 | 178712 | 30394.78 | 5.09% | 0.00 |
| 2025-09-05 | 16.50 | 17.22 | 0.80 | 4.87% | 16.32 | 17.27 | 208903 | 35163.83 | 5.95% | 0.00 |
| 2025-09-04 | 17.36 | 16.42 | -0.93 | -5.36% | 16.09 | 17.89 | 298343 | 50723.62 | 8.49% | 0.00 |
| 2025-09-03 | 17.60 | 17.35 | -0.47 | -2.64% | 17.20 | 18.07 | 273361 | 48194.36 | 7.78% | 1.00 |
| 2025-09-02 | 17.86 | 17.82 | -0.11 | -0.61% | 17.13 | 18.25 | 388448 | 68922.95 | 11.28% | 2.00 |
| 2025-09-01 | 17.86 | 17.93 | 0.04 | 0.22% | 17.59 | 18.08 | 266701 | 47543.91 | 7.74% | 6.00 |
| 2025-08-29 | 18.20 | 17.89 | -0.21 | -1.16% | 17.68 | 18.25 | 291170 | 51962.67 | 8.45% | 4.00 |
| 2025-08-28 | 16.93 | 18.10 | 1.46 | 8.77% | 16.93 | 18.19 | 582272 | 103668.23 | 16.90% | 0.00 |
| 2025-08-27 | 17.12 | 16.64 | -0.65 | -3.76% | 16.64 | 17.45 | 237664 | 40692.27 | 6.90% | 7.00 |
| 2025-08-26 | 17.39 | 17.29 | -0.28 | -1.59% | 17.21 | 17.62 | 228138 | 39707.89 | 6.62% | 0.00 |
| 2025-08-25 | 17.36 | 17.57 | 0.46 | 2.69% | 17.20 | 17.98 | 362294 | 63654.75 | 10.52% | 17.00 |
| 2025-08-22 | 17.04 | 17.11 | 0.06 | 0.35% | 16.96 | 17.65 | 277233 | 47713.42 | 8.05% | 0.00 |
| 2025-08-21 | 17.61 | 17.05 | -0.70 | -3.94% | 16.96 | 17.76 | 276884 | 47720.82 | 8.04% | 0.00 |
| 2025-08-20 | 18.09 | 17.75 | -0.82 | -4.42% | 17.26 | 18.09 | 393514 | 69314.55 | 11.42% | 7.00 |
| 2025-08-19 | 16.97 | 18.57 | 1.51 | 8.85% | 16.87 | 19.30 | 553801 | 99532.83 | 16.08% | 11.00 |
| 2025-08-18 | 17.04 | 17.06 | 0.19 | 1.13% | 16.69 | 17.37 | 350261 | 59901.99 | 10.17% | 0.00 |
| 2025-08-15 | 15.79 | 16.87 | 1.07 | 6.77% | 15.78 | 16.87 | 371916 | 61834.28 | 10.80% | 25.00 |
深证大盘股票行情在线 K线走势图
明阳电路(300739)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
