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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.36 19.55 19.03 19.31 5.0M
2021-12-30 19.23 19.78 19.18 19.35 5.5M
2021-12-29 19.40 19.46 19.14 19.25 4.4M
2021-12-28 19.80 20.10 19.38 19.53 6.1M
2021-12-27 19.85 20.40 19.66 19.95 7.2M
2021-12-24 19.98 20.30 19.45 19.85 8.6M
2021-12-23 18.95 20.17 18.95 19.89 12.2M
2021-12-22 18.88 19.36 18.66 19.01 5.7M
2021-12-21 18.24 18.88 18.24 18.83 3.8M
2021-12-20 18.60 18.90 18.24 18.26 3.7M
2021-12-17 19.23 19.23 18.62 18.62 5.5M
2021-12-16 19.07 19.35 18.98 19.35 4.4M
2021-12-15 19.25 19.45 18.87 19.07 5.8M
2021-12-14 18.99 19.48 18.81 19.28 6.9M
2021-12-13 18.40 19.07 18.39 18.93 6.1M
2021-12-10 18.52 18.77 18.42 18.45 3.3M
2021-12-09 18.25 18.97 18.25 18.56 4.7M
2021-12-08 18.53 18.68 18.30 18.46 4.2M
2021-12-07 18.79 18.81 17.92 18.05 4.6M
2021-12-06 19.35 19.40 18.25 18.52 7.9M
2021-12-03 19.08 19.63 18.93 19.32 6.6M
2021-12-02 19.85 19.85 18.88 18.88 7.0M
2021-12-01 19.15 19.68 19.10 19.63 6.5M
2021-11-30 19.30 19.88 18.99 19.22 7.2M
2021-11-29 19.00 19.49 18.65 19.22 7.6M
2021-11-26 20.70 21.20 19.72 19.77 12.2M
2021-11-25 20.07 20.94 19.90 20.89 14.2M
2021-11-24 19.95 20.52 19.59 20.11 11.1M
2021-11-23 20.00 20.58 19.71 19.98 11.8M
2021-11-22 19.39 20.28 19.38 20.19 13.1M
2021-11-19 19.70 19.80 19.09 19.24 10.0M
2021-11-18 20.49 20.65 19.43 19.47 13.6M
2021-11-17 20.58 20.98 20.30 20.78 11.9M
2021-11-16 21.30 22.28 20.30 21.00 21.6M
2021-11-15 20.40 23.70 20.20 21.73 30.6M
2021-11-12 19.45 22.58 18.97 20.85 25.1M
2021-11-11 18.95 19.86 18.75 19.58 15.4M
2021-11-10 18.55 19.10 18.42 18.86 10.4M
2021-11-09 18.02 18.80 18.02 18.75 10.4M
2021-11-08 18.50 18.50 17.82 18.15 9.4M
2021-11-05 18.39 19.20 18.26 18.85 13.5M
2021-11-04 18.23 18.60 18.10 18.50 11.9M
2021-11-03 18.20 19.26 17.98 18.49 15.9M
2021-11-02 17.55 20.50 17.39 18.49 23.6M
2021-11-01 16.60 17.80 16.52 17.55 13.4M
2021-10-29 16.26 16.63 15.52 16.49 6.2M
2021-10-28 16.19 16.70 16.03 16.07 4.9M
2021-10-27 16.55 16.60 16.00 16.08 4.7M
2021-10-26 16.46 16.85 16.29 16.73 6.5M
2021-10-25 15.80 16.80 15.53 16.53 6.0M
2021-10-22 15.49 16.08 15.45 15.90 3.9M
2021-10-21 15.78 15.88 15.41 15.46 2.9M
2021-10-20 16.22 16.23 15.74 15.79 3.0M
2021-10-19 16.06 16.32 16.00 16.22 2.7M
2021-10-18 16.10 16.28 15.70 16.16 3.2M
2021-10-15 16.51 16.60 15.96 16.11 4.4M
2021-10-14 17.00 17.05 16.41 16.51 4.3M
2021-10-13 16.38 17.01 16.38 16.94 5.0M
2021-10-12 16.89 16.89 16.36 16.71 5.4M
2021-10-11 17.48 17.75 16.83 16.92 8.2M
2021-10-08 16.17 17.36 16.10 17.19 9.4M
2021-09-30 15.87 16.34 15.87 16.10 4.1M
2021-09-29 16.00 16.38 15.73 15.82 7.4M
2021-09-28 15.21 16.76 15.17 16.62 8.7M
2021-09-27 16.00 16.10 15.21 15.21 4.0M
2021-09-24 16.16 16.23 15.66 15.73 5.9M
2021-09-23 15.60 16.73 15.51 16.54 7.5M
2021-09-22 15.55 15.82 15.50 15.64 2.9M
2021-09-17 16.05 16.27 15.52 15.82 4.8M
2021-09-16 16.82 16.86 16.08 16.08 4.8M
2021-09-15 16.60 16.82 16.37 16.75 4.0M
2021-09-14 16.84 17.04 16.52 16.60 4.7M
2021-09-13 17.33 17.33 16.61 16.72 5.9M
2021-09-10 17.20 17.42 16.85 17.22 6.5M
2021-09-09 17.44 17.45 16.93 17.14 6.4M
2021-09-08 17.39 17.71 17.27 17.53 6.8M
2021-09-07 17.55 17.79 17.32 17.52 9.0M
2021-09-06 16.88 18.10 16.58 17.77 15.0M
2021-09-03 16.29 17.02 16.29 16.81 10.6M
2021-09-02 16.43 16.45 16.17 16.40 6.4M
2021-09-01 16.39 16.74 15.90 16.54 9.8M
2021-08-31 17.01 17.01 16.10 16.35 6.3M
2021-08-30 17.35 17.38 16.58 16.75 7.5M
2021-08-27 17.87 17.99 16.97 17.15 9.2M
2021-08-26 18.23 18.46 17.65 17.86 9.2M
2021-08-25 18.47 18.87 18.16 18.28 9.7M
2021-08-24 19.29 19.35 18.80 18.84 7.9M
2021-08-23 18.45 19.27 18.45 19.10 8.2M
2021-08-20 18.80 18.94 18.20 18.50 8.2M
2021-08-19 19.26 19.49 18.50 18.95 9.0M
2021-08-18 19.55 19.95 18.83 19.19 12.0M
2021-08-17 21.29 21.92 19.50 19.61 15.8M
2021-08-16 20.46 22.51 20.38 21.56 18.1M
2021-08-13 21.65 21.65 20.70 20.90 14.4M
2021-08-12 20.82 22.37 20.79 21.94 21.6M
2021-08-11 20.85 21.34 20.62 21.06 12.1M
2021-08-10 21.08 21.49 20.70 21.20 15.5M
2021-08-09 21.58 21.95 20.80 21.07 16.8M
2021-08-06 21.88 22.86 20.51 22.31 24.8M
2021-08-05 22.40 22.40 21.30 21.53 23.5M
2021-08-04 22.60 23.98 22.11 23.02 29.8M
2021-08-03 26.99 27.25 22.79 23.32 46.5M
2021-08-02 20.97 25.60 20.68 25.60 47.8M
2021-07-30 23.00 23.24 21.10 21.33 38.1M
2021-07-29 20.98 25.41 20.66 24.41 43.4M
2021-07-28 20.38 22.60 20.15 21.98 39.1M
2021-07-27 15.88 18.84 15.85 18.84 11.2M
2021-07-26 15.85 16.32 15.14 15.70 4.1M
2021-07-23 16.69 16.75 15.99 16.00 4.1M
2021-07-22 15.88 16.69 15.81 16.69 5.6M
2021-07-21 16.00 16.20 15.84 15.99 3.1M
2021-07-20 15.63 16.11 15.46 16.05 2.7M
2021-07-19 15.58 15.97 15.36 15.68 2.5M
2021-07-16 15.42 15.78 15.42 15.60 2.6M
2021-07-15 15.88 16.14 15.18 15.42 4.0M
2021-07-14 16.68 16.68 15.78 15.95 4.4M
2021-07-13 16.81 16.92 16.41 16.60 4.2M
2021-07-12 16.60 17.00 16.57 16.94 5.3M
2021-07-09 16.51 16.83 16.20 16.70 4.9M
2021-07-08 16.10 16.97 16.10 16.70 6.5M
2021-07-07 15.93 16.36 15.75 16.23 3.2M
2021-07-06 16.19 16.47 15.81 16.03 3.4M
2021-07-05 15.85 16.39 15.85 16.24 3.3M
2021-07-02 15.60 16.05 15.55 15.83 2.9M
2021-07-01 16.50 16.54 15.64 15.65 5.4M
2021-06-30 16.25 16.98 16.16 16.69 6.0M
2021-06-29 16.65 16.76 16.01 16.16 4.5M
2021-06-28 16.64 16.85 16.36 16.48 5.6M
2021-06-25 17.28 17.30 16.68 16.85 6.3M
2021-06-24 16.81 18.00 16.71 17.58 10.8M
2021-06-23 15.76 17.60 15.65 17.12 13.6M
2021-06-22 15.54 15.90 15.28 15.76 6.4M
2021-06-21 15.68 15.72 15.38 15.60 6.0M
2021-06-18 14.79 16.00 14.61 15.75 10.0M
2021-06-17 13.94 14.95 13.88 14.85 4.2M
2021-06-16 13.87 14.45 13.87 14.02 2.8M
2021-06-15 14.40 14.40 13.75 13.82 3.9M
2021-06-11 15.17 15.17 14.61 14.63 3.6M
2021-06-10 14.99 15.26 14.78 15.24 3.6M
2021-06-09 15.01 15.45 14.90 15.08 3.4M
2021-06-08 15.37 15.38 14.93 15.03 4.5M
2021-06-07 15.34 15.67 15.09 15.44 5.0M
2021-06-04 14.34 15.50 14.32 15.30 8.0M
2021-06-03 14.21 14.81 14.21 14.41 3.1M
2021-06-02 14.65 14.73 14.17 14.21 2.5M
2021-06-01 14.54 14.77 14.10 14.73 2.9M
2021-05-31 14.53 14.57 14.30 14.47 2.1M
2021-05-28 14.59 14.90 14.38 14.43 2.9M
2021-05-27 14.20 14.77 14.10 14.70 4.1M
2021-05-26 14.30 14.52 14.10 14.15 2.4M
2021-05-25 14.03 14.27 13.93 14.25 2.4M
2021-05-24 13.99 14.14 13.67 14.08 1.8M
2021-05-21 14.30 14.47 13.98 14.15 2.1M
2021-05-20 14.33 14.52 14.25 14.27 1.8M
2021-05-19 14.51 14.62 14.23 14.36 2.1M
2021-05-18 14.20 14.55 14.08 14.48 3.2M
2021-05-17 13.79 15.09 13.78 14.68 6.6M
2021-05-14 13.46 13.71 13.46 13.70 1.8M
2021-05-13 13.47 13.69 13.40 13.54 1.5M
2021-05-12 13.33 13.57 13.10 13.52 1.5M
2021-05-11 13.06 13.37 12.90 13.28 1.5M
2021-05-10 13.42 13.42 12.99 13.04 1.9M
2021-05-07 13.44 13.56 13.33 13.35 1.4M
2021-05-06 13.35 13.59 13.26 13.42 1.2M
2021-04-30 13.57 13.58 13.13 13.35 2.2M
2021-04-29 13.94 14.03 13.58 13.58 3.5M
2021-04-28 15.00 15.00 13.81 14.09 6.2M
2021-04-27 15.64 15.64 15.08 15.26 2.5M
2021-04-26 15.57 15.87 15.39 15.70 2.5M
2021-04-23 15.82 15.87 15.50 15.57 2.9M
2021-04-22 15.81 16.05 15.74 15.85 3.0M
2021-04-21 16.00 16.06 15.70 15.91 3.2M
2021-04-20 16.08 16.43 15.84 16.18 4.9M
2021-04-19 15.80 16.06 15.77 16.04 4.5M
2021-04-16 15.83 16.10 15.69 15.90 4.4M
2021-04-15 15.35 16.38 15.20 15.94 7.7M
2021-04-14 14.60 15.78 14.47 15.39 5.2M
2021-04-13 14.67 14.87 14.58 14.62 1.4M
2021-04-12 15.20 15.20 14.69 14.70 2.1M
2021-04-09 15.34 15.39 15.08 15.18 2.1M
2021-04-08 15.39 15.75 15.24 15.28 2.8M
2021-04-07 15.45 15.60 15.30 15.39 2.4M
2021-04-06 15.44 15.54 15.24 15.50 2.8M
2021-04-02 14.93 15.49 14.87 15.33 3.8M
2021-04-01 14.67 14.99 14.55 14.94 2.0M
2021-03-31 14.51 14.72 14.45 14.66 1.1M
2021-03-30 14.91 14.97 14.54 14.60 2.0M
2021-03-29 15.06 15.35 14.85 14.90 2.9M
2021-03-26 14.75 15.03 14.45 15.03 3.5M
2021-03-25 15.32 15.33 14.72 14.74 2.7M
2021-03-24 15.26 15.43 15.10 15.20 1.9M
2021-03-23 15.24 15.76 15.20 15.38 3.5M
2021-03-22 15.04 15.35 15.03 15.26 1.8M
2021-03-19 15.15 15.50 15.02 15.19 2.4M
2021-03-18 15.60 15.71 15.20 15.28 2.3M
2021-03-17 15.08 15.62 14.96 15.60 3.1M
2021-03-16 14.85 15.20 14.82 15.07 1.8M
2021-03-15 15.00 15.15 14.66 14.83 1.9M
2021-03-12 15.42 15.60 15.05 15.13 1.7M
2021-03-11 15.22 15.56 14.91 15.47 2.1M
2021-03-10 15.86 15.95 15.02 15.13 2.2M
2021-03-09 16.45 16.55 15.65 15.66 3.1M
2021-03-08 16.61 17.01 16.43 16.43 3.3M
2021-03-05 16.11 16.50 16.11 16.43 2.0M
2021-03-04 16.51 16.68 16.17 16.22 2.3M
2021-03-03 16.37 16.66 16.37 16.59 2.2M
2021-03-02 16.69 16.84 16.27 16.42 2.7M
2021-03-01 15.92 16.52 15.92 16.52 3.3M
2021-02-26 15.58 15.95 15.40 15.79 1.9M
2021-02-25 16.02 16.19 15.58 15.71 1.5M
2021-02-24 15.76 16.24 15.72 15.98 2.3M
2021-02-23 15.81 16.07 15.58 15.75 1.8M
2021-02-22 15.92 16.46 15.88 16.00 3.1M
2021-02-19 15.33 15.93 15.22 15.90 2.4M
2021-02-18 15.26 15.56 15.00 15.46 2.4M
2021-02-10 14.97 15.28 14.80 15.17 1.8M
2021-02-09 14.78 15.00 14.60 14.97 1.4M
2021-02-08 14.60 14.96 14.31 14.72 1.6M
2021-02-05 15.01 15.42 14.55 14.55 1.7M
2021-02-04 15.31 15.50 14.62 15.08 2.7M
2021-02-03 16.35 16.38 15.35 15.37 2.9M
2021-02-02 16.51 16.85 16.21 16.28 2.0M
2021-02-01 16.40 16.76 16.17 16.60 2.1M
2021-01-29 16.74 16.79 16.08 16.21 2.4M
2021-01-28 16.82 17.17 16.54 16.58 2.5M
2021-01-27 16.60 16.95 16.30 16.86 2.1M
2021-01-26 16.57 16.95 16.53 16.58 1.9M
2021-01-25 17.46 17.46 16.45 16.57 3.1M
2021-01-22 18.04 18.10 17.27 17.48 2.5M
2021-01-21 17.77 18.28 17.77 17.97 2.5M
2021-01-20 17.86 18.13 17.60 17.89 2.4M
2021-01-19 18.02 18.34 17.90 18.02 2.8M
2021-01-18 17.73 18.18 17.70 18.03 3.3M
2021-01-15 17.51 17.88 17.42 17.83 3.2M
2021-01-14 17.16 17.86 16.90 17.60 3.9M
2021-01-13 17.04 17.59 16.56 17.28 3.7M
2021-01-12 17.25 17.64 16.93 17.09 2.6M
2021-01-11 17.66 18.14 17.25 17.30 2.7M
2021-01-08 17.86 18.20 17.15 17.71 3.0M
2021-01-07 18.82 19.01 17.36 17.81 5.5M
2021-01-06 19.89 19.91 18.74 18.90 3.8M
2021-01-05 19.60 20.15 19.52 19.88 3.6M
2021-01-04 19.40 19.91 19.31 19.80 2.7M