明阳电路（300739）历史行情

以下为明阳电路近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	26.140	24.880	26.290	23.650	-1.520	-5.758%	1,790.79万	4.45亿	5.911%
2026-10-08	27.220	26.400	28.380	26.200	-1.450	-5.206%	1,492.57万	4.06亿	4.926%
2026-10-07	29.810	27.850	29.890	27.850	-1.940	-6.512%	1,458.62万	4.17亿	4.814%
2026-10-06	29.810	27.850	29.890	27.850	-1.940	-6.512%	1,458.62万	4.17亿	4.814%
2026-10-05	29.810	27.850	29.890	27.850	-1.940	-6.512%	1,458.62万	4.17亿	4.814%
2026-10-02	29.810	27.850	29.890	27.850	-1.940	-6.512%	1,458.62万	4.17亿	4.814%
2026-10-01	29.810	27.850	29.890	27.850	-1.940	-6.512%	1,458.62万	4.17亿	4.814%
2026-09-30	29.810	27.850	29.890	27.850	-1.940	-6.512%	14.59万	0.00亿	0.000%
2026-09-29	28.010	29.790	30.200	27.610	1.600	5.676%	22.42万	0.00亿	0.000%
2026-09-28	30.160	28.190	30.260	27.850	-1.970	-6.532%	19.39万	0.00亿	0.000%
2026-09-27	31.510	30.160	31.960	30.030	-1.730	-5.425%	2,021.04万	6.22亿	6.671%
2026-09-24	31.510	30.160	31.960	30.030	-1.730	-5.425%	20.21万	0.00亿	0.000%
2026-09-23	31.040	31.890	32.650	31.010	0.860	2.772%	21.73万	0.00亿	0.000%
2026-09-22	31.550	31.030	32.170	30.770	-0.510	-1.617%	20.39万	0.00亿	0.000%
2026-09-21	31.880	31.540	31.980	30.850	0.130	0.414%	20.52万	0.00亿	0.000%
2026-09-18	29.640	31.410	31.500	28.460	2.210	7.568%	34.70万	0.00亿	0.000%
2026-09-17	29.660	29.200	29.870	28.100	0.740	2.600%	28.93万	0.00亿	0.000%
2026-09-16	27.190	28.460	28.900	26.810	0.980	3.566%	28.03万	0.00亿	0.000%
2026-09-15	28.020	27.480	29.310	27.400	-0.920	-3.239%	32.19万	0.00亿	0.000%
2026-09-14	27.000	28.400	29.220	26.340	-0.230	-0.803%	36.36万	0.00亿	0.000%
2026-09-11	26.660	28.630	28.850	26.100	1.700	6.313%	41.69万	0.00亿	0.000%
2026-09-10	24.510	26.930	27.770	24.260	2.150	8.676%	34.57万	0.00亿	0.000%
2026-09-09	24.500	24.780	25.380	24.360	0.380	1.557%	19.20万	0.00亿	0.000%
2026-09-08	24.580	24.400	25.230	24.120	-0.310	-1.255%	19.49万	0.00亿	0.000%
2026-09-07	22.380	24.710	24.960	22.380	2.520	11.356%	21.64万	0.00亿	0.000%
2026-09-04	22.980	22.190	23.650	21.950	-0.570	-2.504%	8.41万	0.00亿	0.000%
2026-09-03	22.720	22.760	23.040	22.420	0.180	0.797%	6.97万	0.00亿	0.000%
2026-09-02	22.500	22.580	22.870	22.480	-0.310	-1.354%	4.75万	0.00亿	0.000%
2026-09-01	23.440	22.890	23.660	22.660	-0.650	-2.761%	7.42万	0.00亿	0.000%
2026-08-31	22.180	23.540	23.640	22.130	0.790	3.473%	8.20万	0.00亿	0.000%
2026-08-28	23.130	22.750	23.560	22.730	-0.390	-1.685%	8.01万	0.00亿	0.000%
2026-08-27	22.370	23.140	23.380	22.250	0.770	3.442%	9.05万	0.00亿	0.000%
2026-08-26	22.280	22.370	22.680	21.910	0.090	0.404%	6.52万	0.00亿	0.000%
2026-08-25	21.810	22.280	22.500	21.290	0.190	0.860%	6.65万	0.00亿	0.000%
2026-08-24	22.810	22.090	22.860	21.410	-0.710	-3.114%	7.92万	0.00亿	0.000%
2026-08-21	22.580	22.800	23.080	22.100	0.240	1.064%	7.15万	0.00亿	0.000%
2026-08-20	22.450	22.560	23.160	22.250	0.480	2.174%	9.26万	0.00亿	0.000%
2026-08-19	23.450	22.080	23.730	21.950	-2.040	-8.458%	11.02万	0.00亿	0.000%
2026-08-18	24.200	24.120	24.600	23.610	-0.040	-0.166%	10.43万	0.00亿	0.000%
2026-08-17	23.450	24.160	24.240	23.360	0.740	3.160%	11.18万	0.00亿	0.000%
2026-08-14	23.020	23.420	23.450	22.880	0.670	2.945%	8.87万	0.00亿	0.000%
2026-08-13	23.600	22.750	23.770	22.730	-0.620	-2.653%	9.46万	0.00亿	0.000%
2026-08-12	22.860	23.370	23.490	22.780	0.500	2.186%	8.29万	0.00亿	0.000%
2026-08-11	22.620	22.870	23.220	22.350	-0.020	-0.087%	9.74万	0.00亿	0.000%
2026-08-10	23.510	22.890	23.570	22.360	-0.570	-2.430%	13.56万	0.00亿	0.000%
2026-08-07	22.370	23.460	23.650	22.280	1.090	4.873%	16.73万	0.00亿	0.000%
2026-08-06	21.630	22.370	22.660	21.420	0.550	2.521%	13.97万	0.00亿	0.000%
2026-08-05	20.650	21.820	22.050	20.500	1.060	5.106%	13.67万	0.00亿	0.000%
2026-08-04	20.200	20.760	20.940	19.750	1.300	6.680%	12.63万	0.00亿	0.000%
2026-08-03	19.530	19.460	19.700	18.930	-0.060	-0.307%	8.95万	0.00亿	0.000%
2026-07-31	20.240	19.520	21.600	19.520	0.600	3.171%	13.67万	0.00亿	0.000%
2026-07-30	19.900	18.920	20.130	18.800	-1.160	-5.777%	10.44万	0.00亿	0.000%
2026-07-29	20.460	20.080	20.550	19.300	-0.360	-1.761%	10.27万	0.00亿	0.000%
2026-07-28	21.200	20.440	21.490	20.270	-1.140	-5.283%	8.33万	0.00亿	0.000%
2026-07-27	20.980	21.580	21.650	20.490	0.700	3.352%	7.98万	0.00亿	0.000%
2026-07-24	20.900	20.880	21.480	20.500	-0.350	-1.649%	8.11万	0.00亿	0.000%
2026-07-23	21.180	21.230	21.870	20.960	0.110	0.521%	7.99万	0.00亿	0.000%
2026-07-22	21.390	21.120	22.160	20.910	-0.550	-2.538%	12.39万	0.00亿	0.000%
2026-07-21	20.000	21.670	21.680	17.660	1.990	10.112%	19.04万	0.00亿	0.000%
2026-07-20	22.200	19.680	22.580	19.000	-2.120	-9.725%	15.02万	0.00亿	0.000%
2026-07-17	24.000	21.800	24.190	21.500	-2.210	-9.204%	13.95万	0.00亿	0.000%
2026-07-16	24.180	24.010	25.260	23.380	-0.540	-2.200%	9.26万	0.00亿	0.000%
2026-07-15	26.380	24.550	26.540	24.480	-1.530	-5.867%	10.56万	0.00亿	0.000%
2026-07-14	24.940	26.080	26.390	24.450	1.280	5.161%	12.09万	0.00亿	0.000%
2026-07-13	27.870	24.800	28.180	24.750	-3.580	-12.615%	14.54万	0.00亿	0.000%
2026-07-10	29.600	28.380	30.720	28.330	-1.360	-4.573%	13.27万	0.00亿	0.000%
2026-07-09	28.790	29.740	29.930	27.300	0.990	3.443%	13.83万	0.00亿	0.000%
2026-07-08	29.000	28.750	29.680	27.650	-0.400	-1.372%	12.19万	0.00亿	0.000%
2026-07-07	29.560	29.150	30.130	28.630	0.030	0.103%	11.25万	0.00亿	0.000%
2026-07-06	32.660	29.120	33.160	29.110	-3.550	-10.866%	18.30万	0.00亿	0.000%
2026-07-03	32.300	32.670	33.500	31.410	-0.160	-0.487%	15.23万	0.00亿	0.000%
2026-07-02	34.600	32.830	34.690	32.330	-3.170	-8.806%	21.92万	0.00亿	0.000%
2026-07-01	35.500	36.000	36.310	33.770	0.860	2.447%	32.96万	0.00亿	0.000%
2026-06-30	32.080	35.140	35.390	31.090	3.150	9.847%	29.72万	0.00亿	0.000%
2026-06-29	33.270	31.990	34.980	31.200	-1.780	-5.271%	25.26万	0.00亿	0.000%
2026-06-26	33.140	33.770	35.080	32.770	0.030	0.089%	31.38万	0.00亿	0.000%
2026-06-25	31.970	33.740	33.770	31.010	1.760	5.503%	27.08万	0.00亿	0.000%
2026-06-24	31.000	31.980	32.360	30.900	0.440	1.395%	20.13万	0.00亿	0.000%
2026-06-23	32.300	31.540	32.430	30.710	-1.390	-4.221%	21.10万	0.00亿	0.000%
2026-06-22	33.760	32.930	33.800	31.800	-1.060	-3.119%	29.65万	0.00亿	0.000%
2026-06-18	32.300	33.990	34.540	31.450	1.620	5.005%	34.18万	0.00亿	0.000%
2026-06-17	30.000	32.370	32.770	29.900	1.860	6.096%	37.13万	0.00亿	0.000%
2026-06-16	29.660	30.510	30.600	29.250	0.860	2.901%	27.52万	0.00亿	0.000%
2026-06-15	28.480	29.650	29.680	28.080	1.740	6.234%	22.36万	0.00亿	0.000%
2026-06-12	27.470	27.910	30.410	27.390	1.090	4.064%	30.59万	0.00亿	0.000%
2026-06-11	26.320	26.820	27.090	26.100	0.110	0.412%	13.41万	0.00亿	0.000%
2026-06-10	27.890	26.710	28.150	26.180	-1.650	-5.818%	17.67万	0.00亿	0.000%
2026-06-09	27.820	28.360	28.420	27.320	1.030	3.769%	15.95万	0.00亿	0.000%
2026-06-08	27.940	27.330	28.560	26.940	-2.060	-7.009%	20.36万	0.00亿	0.000%
2026-06-05	29.230	29.390	30.420	28.220	-0.760	-2.521%	24.42万	0.00亿	0.000%
2026-06-04	29.730	30.150	30.700	29.230	-0.110	-0.364%	24.06万	0.00亿	0.000%
2026-06-03	31.940	30.260	32.360	29.680	-1.230	-3.906%	36.64万	0.00亿	0.000%
2026-06-02	31.510	31.490	32.470	30.430	-0.040	-0.127%	32.58万	0.00亿	0.000%
2026-06-01	34.580	31.530	35.500	31.340	-2.910	-8.449%	42.84万	0.00亿	0.000%
2026-05-29	38.380	34.440	41.730	33.340	-4.000	-10.406%	56.72万	0.00亿	0.000%
2026-05-28	35.230	38.440	41.330	34.760	2.520	7.016%	45.50万	0.00亿	0.000%
2026-05-27	33.310	35.920	35.930	32.450	2.150	6.367%	42.30万	0.00亿	0.000%
2026-05-26	32.180	33.770	33.810	30.780	0.990	3.020%	32.56万	0.00亿	0.000%
2026-05-25	33.920	32.780	34.510	32.130	-0.430	-1.295%	38.91万	0.00亿	0.000%
2026-05-22	30.930	33.210	33.370	30.750	2.500	8.141%	44.62万	0.00亿	0.000%
2026-05-21	30.470	30.710	32.460	30.240	0.650	2.162%	44.32万	0.00亿	0.000%
2026-05-20	29.620	30.060	30.240	29.130	0.460	1.554%	21.01万	0.00亿	0.000%
2026-05-19	29.490	29.600	29.660	28.200	0.280	0.955%	18.11万	0.00亿	0.000%
2026-05-18	28.750	29.320	30.110	28.750	1.140	4.045%	17.42万	0.00亿	0.000%
2026-05-15	29.250	28.180	29.890	27.830	-1.060	-3.625%	19.20万	0.00亿	0.000%
2026-05-14	30.530	29.240	30.650	29.230	-1.120	-3.689%	21.93万	0.00亿	0.000%
2026-05-13	29.590	30.360	30.730	29.430	0.130	0.430%	27.49万	0.00亿	0.000%
2026-05-12	30.330	30.230	30.420	29.480	0.010	0.033%	24.36万	0.00亿	0.000%
2026-05-11	29.910	30.220	30.320	28.960	0.640	2.164%	32.85万	0.00亿	0.000%
2026-05-08	28.760	29.580	29.990	28.550	0.320	1.094%	26.47万	0.00亿	0.000%
2026-05-07	28.230	29.260	29.370	28.130	1.330	4.762%	26.42万	0.00亿	0.000%
2026-05-06	27.600	27.930	28.310	27.540	0.870	3.215%	19.01万	0.00亿	0.000%
2026-04-30	27.450	27.060	27.710	26.540	-0.390	-1.421%	17.54万	0.00亿	0.000%
2026-04-29	27.210	27.450	28.080	26.940	-0.020	-0.073%	17.77万	0.00亿	0.000%
2026-04-28	28.730	27.470	28.910	27.320	-1.550	-5.341%	23.58万	0.00亿	0.000%
2026-04-27	28.870	29.020	29.230	28.030	0.150	0.520%	23.69万	0.00亿	0.000%
2026-04-24	28.330	28.870	29.810	28.330	0.020	0.069%	21.27万	0.00亿	0.000%
2026-04-23	30.130	28.850	30.190	28.530	-1.390	-4.597%	28.27万	0.00亿	0.000%
2026-04-22	28.810	30.240	30.240	28.640	1.400	4.854%	35.68万	0.00亿	0.000%
2026-04-21	28.570	28.840	29.090	28.250	-0.110	-0.380%	22.87万	0.00亿	0.000%
2026-04-20	29.640	28.950	30.140	28.740	-1.110	-3.693%	37.07万	0.00亿	0.000%
2026-04-17	28.950	30.060	30.210	28.810	1.310	4.557%	37.29万	0.00亿	0.000%
2026-04-16	29.130	28.750	29.490	28.620	-0.770	-2.608%	34.99万	0.00亿	0.000%
2026-04-15	30.630	29.520	30.830	29.040	-1.670	-5.354%	44.97万	0.00亿	0.000%
2026-04-14	29.180	31.190	32.280	28.530	1.720	5.836%	59.35万	0.00亿	0.000%
2026-04-13	26.780	29.470	29.470	26.580	0.000	0.000%	51.95万	0.00亿	0.000%
2026-04-10	26.930	27.020	27.780	26.840	0.000	0.000%	39.78万	0.00亿	0.000%
2026-04-09	26.020	26.990	27.130	25.930	0.000	0.000%	34.39万	0.00亿	0.000%
2026-04-08	25.890	26.690	26.770	25.620	0.000	0.000%	31.98万	0.00亿	0.000%
2026-04-07	25.320	25.060	25.790	24.690	0.000	0.000%	15.82万	0.00亿	0.000%
2026-04-03	25.140	24.930	25.430	24.470	0.000	0.000%	16.48万	0.00亿	0.000%
2026-04-02	25.230	24.630	25.550	24.360	0.000	0.000%	17.81万	0.00亿	0.000%
2026-04-01	24.940	25.620	26.810	24.940	0.000	0.000%	29.81万	0.00亿	0.000%