明阳电路

300739
🏛️ 中国 →
16.23
最后更新: 2025-09-29
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
2022-12-30 12.86 12.94 12.79 12.88 1.0M
2022-12-29 12.85 12.97 12.72 12.81 1.5M
2022-12-28 13.08 13.09 12.75 12.82 1.6M
2022-12-27 13.28 13.28 12.95 13.08 1.3M
2022-12-26 12.79 13.14 12.77 13.10 2.0M
2022-12-23 12.81 13.06 12.70 12.78 1.6M
2022-12-22 13.13 13.26 12.90 12.93 1.8M
2022-12-21 13.35 13.43 13.03 13.12 1.8M
2022-12-20 13.43 13.50 13.27 13.35 1.5M
2022-12-19 13.63 13.75 13.30 13.35 2.9M
2022-12-16 14.12 14.13 13.67 13.70 3.5M
2022-12-15 13.66 14.21 13.57 14.12 6.0M
2022-12-14 13.78 14.05 13.65 13.66 3.7M
2022-12-13 13.81 13.89 13.51 13.53 2.0M
2022-12-12 13.65 13.91 13.60 13.79 1.8M
2022-12-09 13.81 13.95 13.69 13.71 1.8M
2022-12-08 14.08 14.16 13.85 13.85 1.7M
2022-12-07 14.19 14.22 14.10 14.16 1.8M
2022-12-06 14.33 14.45 14.15 14.22 2.4M
2022-12-05 14.26 14.41 14.23 14.33 2.1M
2022-12-02 14.14 14.27 14.01 14.26 1.8M
2022-12-01 14.22 14.36 14.09 14.13 2.1M
2022-11-30 14.15 14.21 13.98 14.07 1.5M
2022-11-29 13.83 14.17 13.82 14.08 1.9M
2022-11-28 13.94 13.96 13.65 13.83 2.6M
2022-11-25 14.40 14.45 14.05 14.05 2.0M
2022-11-24 14.47 14.59 14.27 14.32 1.7M
2022-11-23 14.54 14.56 14.03 14.32 2.7M
2022-11-22 14.65 14.88 14.52 14.54 2.5M
2022-11-21 14.59 14.69 14.45 14.63 2.0M
2022-11-18 14.83 15.03 14.62 14.64 2.7M
2022-11-17 14.68 14.94 14.61 14.93 2.9M
2022-11-16 14.88 14.95 14.69 14.71 3.0M
2022-11-15 14.33 14.90 14.27 14.88 5.4M
2022-11-14 14.30 14.49 14.11 14.37 2.3M
2022-11-11 14.52 14.72 14.29 14.31 2.5M
2022-11-10 14.36 14.52 14.28 14.30 2.1M
2022-11-09 14.55 14.55 14.35 14.46 2.3M
2022-11-08 14.51 14.63 14.37 14.50 2.5M
2022-11-07 14.55 14.73 14.40 14.63 3.8M
2022-11-04 14.57 14.73 14.41 14.72 4.0M
2022-11-03 14.30 14.70 14.30 14.62 3.2M
2022-11-02 14.44 14.67 14.37 14.44 3.6M
2022-11-01 14.19 14.45 14.11 14.43 3.0M
2022-10-31 13.75 14.29 13.68 14.13 3.6M
2022-10-28 14.42 14.42 13.81 13.88 3.5M
2022-10-27 14.36 14.55 14.30 14.40 3.5M
2022-10-26 13.99 14.43 13.98 14.34 3.7M
2022-10-25 14.16 14.40 13.93 13.99 4.4M
2022-10-24 14.10 14.39 13.97 14.15 3.1M
2022-10-21 14.12 14.23 13.96 14.05 2.0M
2022-10-20 13.82 14.30 13.67 14.12 3.4M
2022-10-19 14.15 14.25 13.88 13.89 2.7M
2022-10-18 13.99 14.47 13.89 14.10 3.5M
2022-10-17 13.53 13.96 13.46 13.89 2.1M
2022-10-14 13.55 13.75 13.45 13.62 2.0M
2022-10-13 13.31 13.58 13.14 13.47 2.2M
2022-10-12 12.80 13.37 12.72 13.37 2.3M
2022-10-11 12.70 12.93 12.50 12.82 1.8M
2022-10-10 13.01 13.06 12.63 12.72 2.0M
2022-09-30 13.06 13.17 12.89 12.95 1.9M
2022-09-29 13.24 13.40 12.94 13.05 1.6M
2022-09-28 13.49 13.52 13.08 13.08 1.6M
2022-09-27 13.00 13.53 13.00 13.49 1.9M
2022-09-26 13.08 13.28 13.00 13.01 1.6M
2022-09-23 13.61 13.74 13.18 13.27 2.2M
2022-09-22 13.63 13.84 13.61 13.68 1.3M
2022-09-21 13.59 13.83 13.29 13.75 2.2M
2022-09-20 13.60 13.77 13.50 13.57 1.8M
2022-09-19 13.70 13.79 13.45 13.59 1.8M
2022-09-16 14.02 14.14 13.61 13.63 2.3M
2022-09-15 14.69 14.69 13.81 14.04 3.1M
2022-09-14 14.50 14.67 14.25 14.60 1.8M
2022-09-13 14.76 14.95 14.65 14.77 2.4M
2022-09-09 14.94 14.94 14.54 14.71 2.1M
2022-09-08 15.07 15.16 14.75 14.78 2.2M
2022-09-07 14.90 15.20 14.80 15.07 3.0M
2022-09-06 14.78 14.93 14.50 14.91 3.1M
2022-09-05 14.70 14.88 14.52 14.62 3.1M
2022-09-02 14.37 14.75 14.35 14.65 2.8M
2022-09-01 14.62 14.68 14.25 14.33 3.4M
2022-08-31 15.35 15.45 14.50 14.60 4.4M
2022-08-30 15.44 15.63 15.19 15.35 3.4M
2022-08-29 15.30 15.58 15.12 15.32 3.4M
2022-08-26 15.90 16.15 15.42 15.44 4.7M
2022-08-25 15.90 15.99 15.32 15.72 3.8M
2022-08-24 16.78 16.78 15.71 15.85 4.8M
2022-08-23 16.86 17.03 16.60 16.71 3.2M
2022-08-22 16.52 17.04 16.28 16.93 4.3M
2022-08-19 17.12 17.32 16.61 16.61 4.6M
2022-08-18 16.73 17.17 16.56 17.12 5.3M
2022-08-17 16.74 16.92 16.60 16.77 3.8M
2022-08-16 16.85 17.07 16.67 16.80 3.8M
2022-08-15 16.76 16.88 16.48 16.86 4.0M
2022-08-12 17.25 17.32 16.65 16.69 7.1M
2022-08-11 17.29 17.56 17.10 17.16 8.3M
2022-08-10 17.20 17.32 16.95 17.12 6.7M
2022-08-09 17.19 17.21 16.79 17.15 8.2M
2022-08-08 17.63 17.63 17.09 17.38 10.3M
2022-08-05 17.10 17.95 16.90 17.72 14.7M
2022-08-04 17.05 17.31 16.64 17.22 11.0M
2022-08-03 16.73 17.31 16.45 16.71 10.1M
2022-08-02 16.81 17.13 16.35 16.67 8.8M
2022-08-01 16.43 17.12 16.05 17.10 8.9M
2022-07-29 16.89 16.92 16.37 16.43 10.2M
2022-07-28 16.08 17.36 15.88 17.14 11.9M
2022-07-27 15.76 16.13 15.53 15.88 2.7M
2022-07-26 15.83 15.85 15.38 15.62 2.4M
2022-07-25 15.92 16.14 15.54 15.72 2.9M
2022-07-22 15.92 16.50 15.80 15.97 3.6M
2022-07-21 15.99 16.28 15.81 16.02 3.9M
2022-07-20 15.99 16.23 15.85 15.92 2.9M
2022-07-19 15.77 16.17 15.77 16.03 4.0M
2022-07-18 15.51 15.87 15.35 15.74 3.8M
2022-07-15 15.42 15.77 15.04 15.37 3.9M
2022-07-14 14.87 15.68 14.72 15.53 4.8M
2022-07-13 14.80 14.93 14.68 14.87 2.0M
2022-07-12 15.45 15.48 14.76 14.80 2.9M
2022-07-11 15.73 15.89 15.30 15.45 2.6M
2022-07-08 15.99 16.34 15.88 15.90 4.4M
2022-07-07 15.64 16.01 15.46 15.96 3.7M
2022-07-06 15.70 15.93 15.41 15.63 3.6M
2022-07-05 15.78 15.97 15.28 15.60 3.3M
2022-07-04 16.05 16.07 15.68 15.76 2.9M
2022-07-01 16.03 16.45 16.02 16.08 4.1M
2022-06-30 16.27 16.53 15.98 16.02 5.8M
2022-06-29 16.15 16.58 16.05 16.22 5.9M
2022-06-28 15.94 16.24 15.68 16.22 5.0M
2022-06-27 16.03 16.15 15.66 15.84 3.8M
2022-06-24 15.56 15.95 15.50 15.93 5.0M
2022-06-23 14.86 15.75 14.77 15.69 6.1M
2022-06-22 15.36 15.36 14.83 14.85 2.2M
2022-06-21 15.22 15.44 15.05 15.28 2.6M
2022-06-20 15.27 15.44 15.06 15.21 2.5M
2022-06-17 15.08 15.26 14.91 15.12 2.5M
2022-06-16 14.87 15.38 14.87 15.17 3.5M
2022-06-15 15.02 15.32 14.83 14.90 4.1M
2022-06-14 14.85 15.04 14.54 14.97 3.0M
2022-06-13 14.61 14.95 14.46 14.95 3.4M
2022-06-10 14.27 14.69 14.22 14.58 2.5M
2022-06-09 14.68 14.75 14.24 14.37 2.1M
2022-06-08 14.92 15.00 14.48 14.79 3.0M
2022-06-07 15.10 15.20 14.83 14.91 3.3M
2022-06-06 15.00 15.23 15.00 15.10 3.5M
2022-06-02 14.76 15.08 14.70 15.03 3.5M
2022-06-01 14.58 14.87 14.46 14.79 4.7M
2022-05-31 14.27 14.63 14.21 14.57 3.2M
2022-05-30 13.98 14.35 13.97 14.29 3.1M
2022-05-27 14.10 14.34 13.88 13.97 2.1M
2022-05-26 14.13 14.25 13.72 14.10 1.9M
2022-05-25 14.00 14.18 13.96 14.08 1.9M
2022-05-24 14.63 14.71 13.96 14.00 3.7M
2022-05-23 14.76 14.90 14.66 14.90 3.7M
2022-05-20 14.80 14.83 14.51 14.78 3.9M
2022-05-19 14.14 14.70 14.00 14.65 3.5M
2022-05-18 14.32 14.58 14.16 14.40 2.6M
2022-05-17 14.21 14.59 14.16 14.31 2.8M
2022-05-16 14.43 14.66 14.25 14.32 3.0M
2022-05-13 14.31 14.55 14.30 14.43 2.9M
2022-05-12 14.32 14.54 14.16 14.38 4.0M
2022-05-11 14.26 14.78 14.21 14.31 5.8M
2022-05-10 13.81 14.48 13.76 14.26 3.8M
2022-05-09 13.73 14.25 13.73 14.00 2.4M
2022-05-06 13.80 14.18 13.69 13.97 3.4M
2022-05-05 13.77 14.15 13.66 14.04 5.1M
2022-04-29 13.36 13.89 13.20 13.77 6.7M
2022-04-28 13.40 13.50 12.60 12.97 4.6M
2022-04-27 12.40 13.39 12.21 13.39 5.0M
2022-04-26 12.45 13.09 12.03 12.59 3.5M
2022-04-25 12.99 13.41 12.36 12.43 3.7M
2022-04-22 12.56 13.30 12.02 13.20 4.0M
2022-04-21 13.30 13.75 12.70 12.77 3.3M
2022-04-20 12.97 13.38 12.97 13.24 2.5M
2022-04-19 13.00 13.12 12.86 12.96 0.9M
2022-04-18 12.64 13.12 12.42 13.00 1.3M
2022-04-15 12.88 12.90 12.55 12.70 1.2M
2022-04-14 12.86 13.10 12.84 12.98 1.1M
2022-04-13 13.07 13.20 12.75 12.88 1.7M
2022-04-12 13.06 13.20 12.80 13.15 2.0M
2022-04-11 13.83 13.88 13.03 13.03 2.1M
2022-04-08 13.87 14.03 13.46 13.95 1.6M
2022-04-07 14.20 14.24 13.82 13.82 1.6M
2022-04-06 14.19 14.38 14.01 14.24 1.4M
2022-04-01 14.10 14.31 13.89 14.25 1.6M
2022-03-31 14.23 14.35 14.13 14.16 1.2M
2022-03-30 14.29 14.40 14.12 14.29 1.4M
2022-03-29 14.45 14.48 14.14 14.16 1.5M
2022-03-28 14.41 14.55 14.10 14.38 2.3M
2022-03-25 14.94 14.98 14.46 14.52 4.7M
2022-03-24 15.65 16.00 14.87 14.93 8.2M
2022-03-23 14.55 14.96 14.45 14.93 3.8M
2022-03-22 14.47 14.60 14.36 14.52 1.7M
2022-03-21 14.42 14.75 14.38 14.51 1.9M
2022-03-18 14.20 14.60 14.16 14.47 2.3M
2022-03-17 14.17 14.53 14.11 14.28 3.2M
2022-03-16 13.89 14.09 13.36 14.01 3.1M
2022-03-15 14.18 14.30 13.60 13.60 2.6M
2022-03-14 14.72 14.73 14.35 14.35 1.8M
2022-03-11 14.55 14.91 14.32 14.86 1.8M
2022-03-10 14.84 14.92 14.67 14.67 2.1M
2022-03-09 14.75 15.04 13.82 14.54 2.8M
2022-03-08 15.09 15.25 14.60 14.70 2.2M
2022-03-07 15.30 15.50 15.04 15.08 2.2M
2022-03-04 15.66 15.81 15.31 15.39 2.1M
2022-03-03 15.95 16.03 15.65 15.67 2.2M
2022-03-02 15.97 15.99 15.76 15.87 1.4M
2022-03-01 16.00 16.21 15.86 16.02 1.7M
2022-02-28 16.09 16.18 15.71 16.11 2.3M
2022-02-25 16.19 16.44 16.08 16.12 2.1M
2022-02-24 16.54 16.67 15.74 16.02 4.6M
2022-02-23 16.06 16.62 16.01 16.54 4.3M
2022-02-22 16.00 16.19 15.86 16.06 2.1M
2022-02-21 15.81 16.32 15.81 16.20 2.7M
2022-02-18 15.65 15.93 15.58 15.90 1.8M
2022-02-17 15.84 16.02 15.79 15.82 2.0M
2022-02-16 15.86 16.06 15.77 15.92 2.1M
2022-02-15 15.69 15.90 15.58 15.76 1.9M
2022-02-14 15.60 15.88 15.40 15.70 1.7M
2022-02-11 15.96 16.04 15.64 15.66 2.5M
2022-02-10 16.00 16.15 15.85 16.04 3.1M
2022-02-09 15.79 16.30 15.79 16.26 2.5M
2022-02-08 16.00 16.05 15.62 15.91 1.8M
2022-02-07 16.00 16.07 15.72 15.92 1.9M
2022-01-28 15.39 15.96 15.34 15.68 3.4M
2022-01-27 15.98 16.05 15.19 15.20 2.9M
2022-01-26 15.68 16.10 15.68 15.95 2.6M
2022-01-25 16.67 16.67 15.64 15.64 4.9M
2022-01-24 16.79 17.06 16.40 16.50 3.4M
2022-01-21 16.73 16.98 16.58 16.79 2.3M
2022-01-20 17.58 17.68 16.66 16.70 4.1M
2022-01-19 17.49 17.65 17.28 17.60 2.7M
2022-01-18 17.84 17.92 17.45 17.53 3.5M
2022-01-17 17.34 17.90 17.25 17.83 3.9M
2022-01-14 17.41 17.63 17.01 17.44 3.0M
2022-01-13 17.63 17.69 17.25 17.30 3.1M
2022-01-12 17.46 17.70 17.45 17.64 3.0M
2022-01-11 17.60 17.70 17.33 17.40 3.5M
2022-01-10 17.36 17.78 17.23 17.60 3.4M
2022-01-07 18.08 18.28 17.30 17.36 5.9M
2022-01-06 18.30 18.47 17.77 18.03 6.4M
2022-01-05 19.36 19.41 18.32 18.48 8.1M
2022-01-04 19.50 19.86 19.01 19.41 5.5M