明阳电气（301291）历史行情

以下为明阳电气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
2026-10-02	35.000	35.980	36.740	35.000	0.800	2.274%	674.28万	2.43亿	4.054%
2026-10-01	35.000	35.980	36.740	35.000	0.800	2.274%	674.28万	2.43亿	4.054%
2026-09-30	35.000	35.980	36.740	35.000	0.800	2.274%	6.74万	0.00亿	0.000%
2026-09-29	33.800	35.180	35.490	33.800	1.190	3.501%	7.87万	0.00亿	0.000%
2026-09-28	34.920	33.990	35.360	33.660	-1.120	-3.190%	6.00万	0.00亿	0.000%
2026-09-27	35.460	35.110	36.360	35.000	-0.530	-1.487%	589.27万	2.11亿	3.543%
2026-09-24	35.460	35.110	36.360	35.000	-0.530	-1.487%	5.89万	0.00亿	0.000%
2026-09-23	34.590	35.640	35.780	34.110	1.040	3.006%	7.11万	0.00亿	0.000%
2026-09-22	34.790	34.600	35.930	34.520	-0.180	-0.518%	6.37万	0.00亿	0.000%
2026-09-21	34.550	34.780	34.920	34.090	0.450	1.311%	4.76万	0.00亿	0.000%
2026-09-18	34.220	34.330	34.490	34.020	0.310	0.911%	4.13万	0.00亿	0.000%
2026-09-17	33.900	34.020	34.590	33.400	0.220	0.651%	6.55万	0.00亿	0.000%
2026-09-16	33.650	33.800	34.860	33.360	0.000	0.000%	6.89万	0.00亿	0.000%
2026-09-15	33.880	33.800	34.880	33.660	-0.350	-1.025%	5.65万	0.00亿	0.000%
2026-09-14	32.400	34.150	34.970	32.340	1.480	4.530%	9.25万	0.00亿	0.000%
2026-09-11	32.500	32.670	33.160	31.450	-0.130	-0.396%	5.25万	0.00亿	0.000%
2026-09-10	33.310	32.800	33.380	32.600	-0.790	-2.352%	3.07万	0.00亿	0.000%
2026-09-09	33.390	33.590	33.770	33.190	0.260	0.780%	3.24万	0.00亿	0.000%
2026-09-08	33.950	33.330	34.000	33.210	-0.750	-2.201%	4.79万	0.00亿	0.000%
2026-09-07	33.560	34.080	34.280	33.250	0.340	1.008%	4.92万	0.00亿	0.000%
2026-09-04	32.400	33.740	34.390	32.400	1.480	4.588%	10.07万	0.00亿	0.000%
2026-09-03	32.250	32.260	32.840	32.080	0.160	0.498%	4.46万	0.00亿	0.000%
2026-09-02	33.030	32.100	33.030	32.060	-1.140	-3.430%	5.13万	0.00亿	0.000%
2026-09-01	33.150	33.240	33.630	33.110	-0.050	-0.150%	4.19万	0.00亿	0.000%
2026-08-31	33.880	33.290	33.880	32.870	-0.680	-2.002%	6.61万	0.00亿	0.000%
2026-08-28	34.570	33.970	34.830	33.950	-1.010	-2.887%	6.81万	0.00亿	0.000%
2026-08-27	37.080	34.980	37.190	33.880	-2.620	-6.968%	13.75万	0.00亿	0.000%
2026-08-26	37.240	37.600	38.600	37.240	-0.240	-0.634%	4.93万	0.00亿	0.000%
2026-08-25	36.810	37.840	38.610	36.590	0.690	1.857%	5.54万	0.00亿	0.000%
2026-08-24	37.950	37.150	38.590	36.400	-0.890	-2.340%	5.04万	0.00亿	0.000%
2026-08-21	37.000	38.040	38.500	36.810	0.680	1.820%	5.36万	0.00亿	0.000%
2026-08-20	38.110	37.360	38.500	37.060	-0.510	-1.347%	5.82万	0.00亿	0.000%
2026-08-19	40.990	37.870	41.100	37.610	-3.360	-8.149%	11.93万	0.00亿	0.000%
2026-08-18	42.950	41.230	44.540	41.210	-0.470	-1.127%	16.07万	0.00亿	0.000%
2026-08-17	39.360	41.700	41.770	38.790	2.000	5.038%	12.16万	0.00亿	0.000%
2026-08-14	41.100	39.700	41.280	39.320	-1.380	-3.359%	10.58万	0.00亿	0.000%
2026-08-13	39.550	41.080	43.460	39.210	1.540	3.895%	16.14万	0.00亿	0.000%
2026-08-12	39.260	39.540	39.650	38.660	-0.010	-0.025%	5.14万	0.00亿	0.000%
2026-08-11	40.000	39.550	41.850	39.260	-0.850	-2.104%	7.80万	0.00亿	0.000%
2026-08-10	41.960	40.400	42.790	40.370	-0.450	-1.102%	8.03万	0.00亿	0.000%
2026-08-07	40.710	40.850	40.900	40.180	-0.410	-0.994%	6.69万	0.00亿	0.000%
2026-08-06	40.230	41.260	41.780	39.360	0.760	1.877%	10.37万	0.00亿	0.000%
2026-08-05	40.630	40.500	40.730	39.890	-0.520	-1.268%	8.14万	0.00亿	0.000%
2026-08-04	40.000	41.020	41.500	39.200	1.590	4.032%	10.59万	0.00亿	0.000%
2026-08-03	38.300	39.430	39.680	37.770	1.150	3.004%	7.35万	0.00亿	0.000%
2026-07-31	37.970	38.280	38.930	37.970	0.450	1.190%	6.50万	0.00亿	0.000%
2026-07-30	38.680	37.830	39.100	37.800	-1.150	-2.950%	6.77万	0.00亿	0.000%
2026-07-29	37.590	38.980	39.260	37.380	1.090	2.877%	7.18万	0.00亿	0.000%
2026-07-28	38.600	37.890	38.610	37.600	-1.370	-3.490%	6.66万	0.00亿	0.000%
2026-07-27	37.440	39.260	39.690	37.330	1.220	3.207%	8.29万	0.00亿	0.000%
2026-07-24	39.390	38.040	40.830	37.800	-3.140	-7.625%	10.90万	0.00亿	0.000%
2026-07-23	36.860	41.180	42.000	36.530	4.100	11.057%	14.90万	0.00亿	0.000%
2026-07-22	38.000	37.080	38.120	36.810	-1.390	-3.613%	7.03万	0.00亿	0.000%
2026-07-21	38.260	38.470	38.800	37.000	-0.100	-0.259%	9.65万	0.00亿	0.000%
2026-07-20	36.500	38.570	38.570	36.500	1.670	4.526%	9.39万	0.00亿	0.000%
2026-07-17	36.070	36.900	37.300	35.740	0.290	0.792%	9.37万	0.00亿	0.000%
2026-07-16	35.050	36.610	37.680	34.690	1.300	3.682%	8.98万	0.00亿	0.000%
2026-07-15	36.050	35.310	36.180	34.530	-0.730	-2.026%	6.86万	0.00亿	0.000%
2026-07-14	35.130	36.040	36.300	34.940	0.840	2.386%	7.96万	0.00亿	0.000%
2026-07-13	36.750	35.200	37.270	35.060	-1.780	-4.813%	7.22万	0.00亿	0.000%
2026-07-10	37.020	36.980	38.120	36.170	-0.070	-0.189%	9.96万	0.00亿	0.000%
2026-07-09	38.060	37.050	38.280	35.960	-1.900	-4.878%	13.42万	0.00亿	0.000%
2026-07-08	35.550	38.950	39.910	35.160	4.040	11.573%	20.59万	0.00亿	0.000%
2026-07-07	36.050	34.910	37.700	34.650	-0.670	-1.883%	11.40万	0.00亿	0.000%
2026-07-06	36.030	35.580	37.350	35.560	-0.160	-0.448%	10.02万	0.00亿	0.000%
2026-07-03	34.690	35.740	36.510	34.350	1.440	4.198%	8.62万	0.00亿	0.000%
2026-07-02	34.800	34.300	35.540	34.190	-0.640	-1.832%	6.71万	0.00亿	0.000%
2026-07-01	35.470	34.940	35.520	33.970	-0.600	-1.688%	8.36万	0.00亿	0.000%
2026-06-30	35.170	35.540	35.800	34.770	0.360	1.023%	5.04万	0.00亿	0.000%
2026-06-29	35.320	35.180	36.270	34.640	0.400	1.150%	6.92万	0.00亿	0.000%
2026-06-26	37.430	34.780	37.700	34.650	-2.420	-6.505%	9.45万	0.00亿	0.000%
2026-06-25	38.370	37.200	38.550	37.070	-1.050	-2.745%	6.41万	0.00亿	0.000%
2026-06-24	38.400	38.250	39.020	37.350	-0.210	-0.546%	6.40万	0.00亿	0.000%
2026-06-23	40.740	38.460	40.740	38.030	-2.400	-5.874%	10.00万	0.00亿	0.000%
2026-06-22	40.900	40.860	41.550	39.600	-0.110	-0.268%	9.08万	0.00亿	0.000%
2026-06-18	41.790	40.970	42.370	40.770	-1.030	-2.452%	8.00万	0.00亿	0.000%
2026-06-17	43.300	42.000	43.550	41.600	-1.860	-4.241%	8.61万	0.00亿	0.000%
2026-06-16	42.550	43.860	44.870	41.350	1.250	2.934%	12.44万	0.00亿	0.000%
2026-06-15	42.310	42.610	42.990	42.130	0.750	1.792%	6.76万	0.00亿	0.000%
2026-06-12	42.550	41.860	43.050	41.750	-0.180	-0.428%	6.88万	0.00亿	0.000%
2026-06-11	42.520	42.040	42.900	41.260	-0.610	-1.430%	5.59万	0.00亿	0.000%
2026-06-10	44.810	42.650	44.810	41.800	-2.810	-6.181%	9.34万	0.00亿	0.000%
2026-06-09	45.380	45.460	45.640	43.320	0.980	2.203%	7.68万	0.00亿	0.000%
2026-06-08	47.650	44.480	49.240	44.090	-5.060	-10.214%	12.71万	0.00亿	0.000%
2026-06-05	51.730	49.540	52.050	48.830	-2.510	-4.822%	10.46万	0.00亿	0.000%
2026-06-04	51.430	52.050	52.530	50.550	0.380	0.735%	7.52万	0.00亿	0.000%
2026-06-03	54.140	51.670	54.340	51.210	-2.340	-4.333%	10.44万	0.00亿	0.000%
2026-06-02	55.550	54.010	55.580	52.550	-1.580	-2.842%	8.92万	0.00亿	0.000%
2026-06-01	57.930	55.590	59.300	55.440	-1.710	-2.984%	9.35万	0.00亿	0.000%
2026-05-29	60.150	57.300	60.350	56.760	-3.220	-5.321%	11.09万	0.00亿	0.000%
2026-05-28	61.200	60.520	61.260	58.740	1.280	2.161%	13.27万	0.00亿	0.000%
2026-05-27	57.550	59.240	63.700	57.240	2.110	3.693%	18.18万	0.00亿	0.000%
2026-05-26	58.190	57.130	58.830	56.460	-1.380	-2.359%	9.56万	0.00亿	0.000%
2026-05-25	55.050	58.510	60.490	54.790	3.920	7.181%	16.66万	0.00亿	0.000%
2026-05-22	54.160	54.590	56.210	53.850	1.040	1.942%	7.61万	0.00亿	0.000%
2026-05-21	57.560	53.550	58.180	53.520	-3.840	-6.691%	10.59万	0.00亿	0.000%
2026-05-20	56.050	57.390	58.080	55.640	0.590	1.039%	14.45万	0.00亿	0.000%
2026-05-19	50.580	56.800	58.350	50.230	6.190	12.231%	23.96万	0.00亿	0.000%
2026-05-18	50.600	50.610	51.760	50.060	-0.600	-1.172%	6.22万	0.00亿	0.000%
2026-05-15	50.610	51.210	53.150	49.560	0.140	0.274%	10.08万	0.00亿	0.000%
2026-05-14	55.470	51.070	55.470	50.600	-4.480	-8.065%	19.03万	0.00亿	0.000%
2026-05-13	57.110	55.550	58.660	55.370	-0.380	-0.679%	18.59万	0.00亿	0.000%
2026-05-12	57.570	55.930	58.950	55.550	-1.820	-3.152%	14.34万	0.00亿	0.000%
2026-05-11	58.990	57.750	60.430	56.910	-1.300	-2.202%	15.40万	0.00亿	0.000%
2026-05-08	60.000	59.050	61.050	58.080	-2.490	-4.046%	14.01万	0.00亿	0.000%
2026-05-07	63.560	61.540	67.810	61.440	1.470	2.447%	18.39万	0.00亿	0.000%
2026-05-06	59.470	60.070	60.530	58.060	1.580	2.701%	14.60万	0.00亿	0.000%
2026-04-30	59.730	58.490	60.730	54.560	-3.120	-5.064%	26.48万	0.00亿	0.000%
2026-04-29	54.530	61.610	62.840	53.900	4.120	7.166%	38.94万	0.00亿	0.000%
2026-04-28	54.730	57.490	58.930	54.620	2.770	5.062%	18.26万	0.00亿	0.000%
2026-04-27	55.550	54.720	56.830	53.400	-0.820	-1.476%	13.61万	0.00亿	0.000%
2026-04-24	55.580	55.540	57.550	55.210	-0.320	-0.573%	8.75万	0.00亿	0.000%
2026-04-23	56.420	55.860	57.670	54.680	-0.110	-0.197%	12.03万	0.00亿	0.000%
2026-04-22	53.780	55.970	56.540	53.570	2.270	4.227%	14.16万	0.00亿	0.000%
2026-04-21	54.480	53.700	54.540	53.060	-0.880	-1.612%	7.21万	0.00亿	0.000%
2026-04-20	54.680	54.580	55.230	53.950	-0.160	-0.292%	11.93万	0.00亿	0.000%
2026-04-17	55.010	54.740	55.640	53.550	-0.460	-0.833%	13.12万	0.00亿	0.000%
2026-04-16	53.610	55.200	56.500	52.190	1.580	2.947%	21.42万	0.00亿	0.000%
2026-04-15	52.660	53.620	55.830	52.440	1.400	2.681%	16.50万	0.00亿	0.000%
2026-04-14	51.850	52.220	53.050	51.420	1.070	2.092%	7.89万	0.00亿	0.000%
2026-04-13	51.550	51.150	52.100	50.940	-0.960	-1.842%	6.07万	0.00亿	0.000%
2026-04-10	53.360	52.110	54.140	52.090	-0.320	-0.610%	7.88万	0.00亿	0.000%
2026-04-09	52.350	52.430	53.650	51.850	-0.200	-0.380%	8.20万	0.00亿	0.000%
2026-04-08	49.050	52.630	53.430	48.550	5.020	10.544%	13.64万	0.00亿	0.000%
2026-04-07	48.150	47.610	48.600	47.450	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-03	48.940	48.110	49.250	47.950	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-02	50.550	48.900	50.930	48.530	0.000	0.000%	6.42万	0.00亿	0.000%
2026-04-01	51.430	50.650	51.910	50.440	0.000	0.000%	6.98万	0.00亿	0.000%