明阳电路

300739
🏛️ 中国 →
16.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.15 17.15 16.85 17.10 1,367.0K
09:35 17.08 17.17 16.96 17.17 681.0K
09:40 17.18 17.23 17.08 17.08 468.1K
09:45 17.09 17.10 16.97 17.01 547.7K
09:50 17.02 17.14 16.96 17.04 435.7K
09:55 17.03 17.22 17.01 17.17 334.7K
10:00 17.18 17.27 17.17 17.17 407.2K
10:05 17.16 17.19 17.08 17.11 278.8K
10:10 17.10 17.10 17.03 17.05 353.2K
10:15 17.04 17.16 17.03 17.16 187.9K
10:20 17.16 17.28 17.16 17.26 318.2K
10:25 17.27 17.33 17.24 17.26 217.6K
10:30 17.27 17.30 17.20 17.28 149.3K
10:35 17.27 17.31 17.23 17.26 99.6K
10:40 17.24 17.26 17.18 17.20 114.2K
10:45 17.20 17.27 17.19 17.27 208.9K
10:50 17.27 17.34 17.25 17.34 239.2K
10:55 17.33 17.39 17.30 17.38 148.5K
11:00 17.37 17.43 17.36 17.40 171.0K
11:05 17.40 17.43 17.36 17.40 277.8K
11:10 17.39 17.42 17.35 17.38 235.8K
11:15 17.39 17.44 17.37 17.43 396.2K
11:20 17.44 17.48 17.44 17.46 226.1K
11:25 17.46 17.47 17.43 17.46 148.3K
13:00 17.49 17.49 17.32 17.32 367.8K
13:05 17.34 17.36 17.30 17.35 153.5K
13:10 17.36 17.36 17.26 17.27 408.2K
13:15 17.27 17.30 17.25 17.26 274.2K
13:20 17.27 17.28 17.22 17.24 146.1K
13:25 17.25 17.29 17.23 17.29 202.5K
13:30 17.28 17.32 17.25 17.28 232.1K
13:35 17.29 17.33 17.28 17.30 217.9K
13:40 17.30 17.38 17.29 17.37 123.7K
13:45 17.37 17.41 17.36 17.40 117.0K
13:50 17.40 17.43 17.37 17.41 181.3K
13:55 17.40 17.41 17.36 17.39 177.0K
14:00 17.39 17.42 17.37 17.37 193.0K
14:05 17.37 17.43 17.35 17.39 190.0K
14:10 17.39 17.43 17.38 17.43 218.5K
14:15 17.42 17.46 17.42 17.44 330.0K
14:20 17.45 17.45 17.42 17.45 163.0K
14:25 17.44 17.46 17.41 17.43 132.3K
14:30 17.42 17.43 17.38 17.43 164.5K
14:35 17.43 17.45 17.42 17.43 196.4K
14:40 17.43 17.44 17.41 17.41 189.3K
14:45 17.41 17.44 17.41 17.44 490.3K
14:50 17.44 17.44 17.40 17.41 297.9K
14:55 17.42 17.42 17.40 17.42 129.1K
15:40 17.44 17.44 17.44 17.44 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.92 17.00 16.10 16.12 16.7M
2025-09-25 17.36 17.40 16.99 17.07 11.5M
2025-09-24 17.13 17.49 16.80 17.44 13.4M
2025-09-23 17.75 18.05 16.82 17.36 17.6M
2025-09-22 17.43 17.93 17.33 17.69 12.5M
2025-09-19 17.97 18.18 17.36 17.55 14.9M
2025-09-18 18.15 18.43 17.65 17.93 23.6M
2025-09-17 18.30 18.49 18.02 18.16 18.4M
2025-09-16 18.02 18.54 17.83 18.38 21.6M
2025-09-15 18.37 18.40 17.80 18.09 19.3M
2025-09-12 17.83 18.76 17.50 18.36 37.6M
2025-09-11 16.65 18.13 16.63 17.99 41.8M
2025-09-10 16.57 17.00 16.50 16.65 13.9M
2025-09-09 17.01 17.11 16.40 16.50 16.4M
2025-09-08 17.25 17.44 16.69 17.16 17.9M
2025-09-05 16.50 17.27 16.32 17.22 20.9M
2025-09-04 17.36 17.89 16.09 16.42 29.8M
2025-09-03 17.60 18.07 17.20 17.35 27.3M
2025-09-02 17.86 18.25 17.13 17.82 38.8M
2025-09-01 17.86 18.08 17.59 17.93 26.7M
2025-08-29 18.20 18.25 17.68 17.89 29.1M
2025-08-28 16.93 18.19 16.93 18.10 58.2M
2025-08-27 17.12 17.45 16.64 16.64 23.8M
2025-08-26 17.39 17.62 17.21 17.29 22.8M
2025-08-25 17.36 17.98 17.20 17.57 36.2M
2025-08-22 17.04 17.65 16.96 17.11 27.7M
2025-08-21 17.61 17.76 16.96 17.05 27.7M
2025-08-20 18.09 18.09 17.26 17.75 39.4M
2025-08-19 16.97 19.30 16.87 18.57 55.4M
2025-08-18 17.04 17.37 16.69 17.06 35.0M
2025-08-15 15.79 16.87 15.78 16.87 37.2M
2025-08-14 16.48 16.49 15.80 15.80 19.0M
2025-08-13 16.41 16.53 16.21 16.50 22.5M
2025-08-12 16.05 16.55 15.93 16.35 25.2M
2025-08-11 15.55 16.17 15.52 16.08 18.0M
2025-08-08 15.58 15.79 15.43 15.57 10.4M
2025-08-07 15.85 16.13 15.41 15.70 15.1M
2025-08-06 15.60 16.12 15.51 15.87 14.8M
2025-08-05 15.67 15.83 15.42 15.77 13.4M
2025-08-04 15.21 15.63 15.17 15.55 11.9M
2025-08-01 15.54 15.82 15.36 15.50 16.2M
2025-07-31 16.03 16.38 15.67 15.74 22.1M
2025-07-30 16.10 16.19 15.81 15.98 15.1M
2025-07-29 15.96 16.28 15.90 16.15 21.3M
2025-07-28 15.42 16.22 15.41 16.12 31.5M
2025-07-25 15.46 15.65 15.32 15.38 13.9M
2025-07-24 15.34 15.76 15.28 15.44 15.0M
2025-07-23 15.49 15.58 15.25 15.38 13.8M
2025-07-22 15.90 16.32 15.51 15.59 22.8M
2025-07-21 15.77 16.03 15.50 15.94 24.6M
2025-07-18 16.40 16.56 15.81 15.88 29.8M
2025-07-17 15.80 16.65 15.73 16.45 42.0M
2025-07-16 15.89 16.15 15.55 16.04 43.8M
2025-07-15 15.02 17.71 15.00 16.46 64.3M
2025-07-14 14.83 15.25 14.72 15.06 13.7M
2025-07-11 15.17 15.26 14.66 14.82 18.6M
2025-07-10 15.72 15.95 15.07 15.33 19.4M
2025-07-09 15.88 16.07 15.45 15.53 29.7M
2025-07-08 14.89 15.60 14.87 15.48 21.8M
2025-07-07 14.82 15.15 14.80 14.90 10.5M
2025-07-04 15.13 15.54 14.95 15.05 18.1M
2025-07-03 14.56 15.28 14.52 15.20 21.6M
2025-07-02 15.05 15.09 14.50 14.58 11.5M
2025-07-01 14.74 15.06 14.50 15.00 16.3M
2025-06-30 14.65 14.87 14.58 14.84 14.5M
2025-06-27 14.45 14.72 14.23 14.52 14.2M
2025-06-26 14.45 14.70 14.38 14.45 15.4M
2025-06-25 14.50 14.70 14.31 14.46 16.0M
2025-06-24 14.29 14.63 14.20 14.59 22.1M
2025-06-23 14.01 14.39 13.95 14.29 17.3M
2025-06-20 14.00 14.67 13.95 14.28 25.5M
2025-06-19 14.16 14.56 13.90 13.96 20.4M
2025-06-18 13.41 14.24 13.34 14.16 23.3M
2025-06-17 13.63 13.67 13.30 13.43 8.3M
2025-06-16 13.28 13.85 13.21 13.67 9.1M
2025-06-13 13.45 13.64 13.29 13.29 5.9M
2025-06-12 13.43 13.75 13.43 13.57 5.8M
2025-06-11 13.53 13.78 13.47 13.50 5.9M
2025-06-10 13.60 13.65 13.28 13.43 7.1M
2025-06-09 13.63 13.69 13.56 13.61 6.2M
2025-06-06 13.59 13.74 13.50 13.60 7.2M
2025-06-05 13.23 13.72 13.14 13.63 11.0M
2025-06-04 13.03 13.49 13.03 13.23 8.5M
2025-06-03 12.83 13.09 12.77 13.00 4.8M
2025-05-30 13.09 13.13 12.87 12.93 4.8M
2025-05-29 12.89 13.21 12.89 13.20 5.2M
2025-05-28 12.94 13.03 12.80 12.89 2.7M
2025-05-27 12.93 12.98 12.79 12.93 3.2M
2025-05-26 12.68 12.98 12.65 12.97 3.6M
2025-05-23 12.90 13.02 12.66 12.68 4.5M
2025-05-22 13.06 13.25 12.93 12.96 4.6M
2025-05-21 13.26 13.26 13.03 13.09 3.8M
2025-05-20 13.05 13.29 12.96 13.28 6.1M
2025-05-19 12.90 12.99 12.75 12.97 4.2M
2025-05-16 12.84 13.07 12.76 12.93 4.0M
2025-05-15 12.96 13.04 12.80 12.92 4.3M
2025-05-14 12.97 13.13 12.84 12.96 5.2M
2025-05-13 13.16 13.23 12.94 12.96 5.3M
2025-05-12 12.85 13.08 12.85 13.05 5.9M
2025-05-09 12.86 12.91 12.70 12.75 5.3M
2025-05-08 12.71 12.98 12.66 12.91 6.1M
2025-05-07 12.91 12.97 12.57 12.70 7.7M
2025-05-06 12.28 12.70 12.26 12.68 8.6M
2025-04-30 11.85 12.21 11.85 12.17 6.9M
2025-04-29 11.62 12.01 11.57 11.89 7.7M
2025-04-28 11.63 11.65 11.34 11.46 5.1M
2025-04-25 11.55 11.78 11.55 11.63 4.6M
2025-04-24 12.03 12.03 11.55 11.61 7.9M
2025-04-23 11.98 12.05 11.84 12.00 5.8M
2025-04-22 11.73 12.05 11.73 11.84 6.1M
2025-04-21 11.75 11.81 11.51 11.81 4.4M
2025-04-18 11.53 11.76 11.42 11.64 5.1M
2025-04-17 11.42 11.70 11.40 11.53 4.3M
2025-04-16 11.68 11.78 11.21 11.51 5.6M
2025-04-15 11.94 11.96 11.63 11.75 4.2M
2025-04-14 12.00 12.29 11.74 11.81 7.3M
2025-04-11 11.25 11.74 11.20 11.58 6.8M
2025-04-10 11.45 11.78 11.38 11.39 9.4M
2025-04-09 10.42 11.27 9.83 11.17 10.9M
2025-04-08 10.63 11.17 10.50 10.76 10.1M
2025-04-07 12.40 12.40 10.50 10.50 13.5M
2025-04-03 13.27 13.48 13.00 13.13 6.1M
2025-04-02 13.39 13.67 13.39 13.45 4.2M
2025-04-01 13.37 13.55 13.37 13.45 4.2M
2025-03-31 13.41 13.60 13.07 13.34 6.8M
2025-03-28 13.89 14.04 13.52 13.52 6.6M
2025-03-27 13.91 14.09 13.58 13.94 6.6M
2025-03-26 13.75 14.24 13.72 13.95 6.5M
2025-03-25 14.01 14.10 13.70 13.81 7.0M
2025-03-24 14.50 14.74 13.53 14.09 12.2M
2025-03-21 14.82 14.93 14.44 14.45 9.8M
2025-03-20 15.22 15.28 14.91 14.93 9.6M
2025-03-19 15.35 15.40 15.11 15.19 10.9M
2025-03-18 15.31 15.48 15.15 15.46 14.2M
2025-03-17 15.34 15.35 15.08 15.30 13.1M
2025-03-14 14.90 15.37 14.58 15.35 20.6M
2025-03-13 14.99 15.20 14.69 14.89 11.5M
2025-03-12 15.00 15.23 14.92 15.08 12.9M
2025-03-11 14.58 15.06 14.47 14.98 12.4M
2025-03-10 14.80 14.86 14.55 14.73 6.7M
2025-03-07 14.99 14.99 14.64 14.74 10.8M
2025-03-06 15.06 15.33 14.96 15.01 15.8M
2025-03-05 14.47 14.94 14.33 14.89 12.5M
2025-03-04 14.01 14.47 13.90 14.47 8.8M
2025-03-03 14.15 14.44 13.73 14.13 11.7M
2025-02-28 15.00 15.20 14.11 14.21 16.4M
2025-02-27 15.50 15.57 14.91 15.26 17.2M
2025-02-26 15.33 15.53 15.18 15.48 18.2M
2025-02-25 14.82 15.38 14.78 15.21 18.2M
2025-02-24 15.29 15.30 14.85 15.09 17.2M
2025-02-21 14.97 15.37 14.75 15.29 28.1M
2025-02-20 14.70 14.90 14.57 14.90 18.2M
2025-02-19 14.22 14.72 14.11 14.71 17.3M
2025-02-18 14.70 15.04 14.15 14.23 22.7M
2025-02-17 14.20 14.72 14.19 14.60 16.1M
2025-02-14 14.16 14.40 14.10 14.20 11.6M
2025-02-13 14.58 14.65 14.23 14.24 13.1M
2025-02-12 14.26 14.59 14.20 14.59 14.2M
2025-02-11 14.40 14.43 14.18 14.30 11.9M
2025-02-10 14.36 14.46 14.17 14.46 13.6M
2025-02-07 14.19 14.47 14.04 14.31 19.2M
2025-02-06 13.57 14.20 13.47 14.20 14.8M
2025-02-05 13.50 13.68 13.33 13.55 9.8M
2025-01-27 13.98 14.00 13.30 13.33 11.0M
2025-01-24 13.53 13.88 13.42 13.77 16.7M
2025-01-23 14.30 14.64 13.96 13.96 17.7M
2025-01-22 14.05 14.40 13.90 14.07 15.3M
2025-01-21 14.30 14.38 13.93 14.06 17.7M
2025-01-20 14.10 14.50 14.00 14.32 21.2M
2025-01-17 13.80 14.20 13.67 14.00 22.6M
2025-01-16 13.57 13.96 13.40 13.76 20.7M
2025-01-15 13.60 13.80 13.31 13.44 16.4M
2025-01-14 12.71 13.55 12.59 13.54 21.5M
2025-01-13 12.67 12.82 12.23 12.59 15.8M
2025-01-10 13.80 13.88 12.99 12.99 22.5M
2025-01-09 13.20 14.35 13.20 13.94 30.7M
2025-01-08 13.26 13.45 12.70 13.31 19.2M
2025-01-07 12.92 13.54 12.78 13.53 18.6M
2025-01-06 13.19 13.39 12.66 12.90 16.0M
2025-01-03 14.48 14.58 13.26 13.30 23.5M
2025-01-02 15.00 15.04 14.17 14.52 23.5M