明阳电路

sz300739 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.16

涨跌幅

+4.14%

成交量

22,828,200 股

成交额

594,888,576 元

换手率

7.53%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.07	26.16	27.20	24.76	+4.14%	22,828,200	594,888,576	7.53
2026-10-13	23.62	25.12	25.77	22.55	+5.28%	18,222,200	442,660,032	6.01
2026-10-12	24.64	23.86	25.09	23.86	-4.10%	10,569,000	256,188,768	3.49
2026-10-09	26.14	24.88	26.29	23.65	-5.76%	17,907,900	444,962,016	5.91
2026-10-08	27.22	26.40	28.38	26.20	-5.21%	14,925,700	405,614,432	4.93
2026-09-30	29.81	27.85	29.89	27.85	-6.51%	14,586,100	416,666,720	4.81
2026-09-29	28.01	29.79	30.20	27.61	+5.68%	22,420,300	660,281,984	7.40
2026-09-28	30.16	28.19	30.26	27.85	-6.53%	19,387,800	556,112,896	6.40
2026-09-24	31.51	30.16	31.96	30.03	-5.42%	20,210,400	622,015,040	6.67
2026-09-23	31.04	31.89	32.65	31.01	+2.77%	21,726,700	695,203,712	7.17
2026-09-22	31.55	31.03	32.17	30.77	-1.62%	20,388,500	639,054,464	6.73
2026-09-21	31.88	31.54	31.98	30.85	+0.41%	20,521,100	646,128,960	6.77
2026-09-18	29.64	31.41	31.50	28.46	+7.57%	34,695,600	1,045,149,248	11.45
2026-09-17	29.66	29.20	29.87	28.10	+2.60%	28,929,000	841,054,080	9.55
2026-09-16	27.19	28.46	28.90	26.81	+3.57%	28,025,100	785,158,464	9.25
2026-09-15	28.02	27.48	29.31	27.40	-3.24%	32,185,100	907,327,616	10.62
2026-09-14	27.00	28.40	29.22	26.34	-0.80%	36,363,900	1,016,945,152	12.00
2026-09-11	26.66	28.63	28.85	26.10	+6.31%	41,692,100	1,146,581,504	13.76
2026-09-10	24.51	26.93	27.77	24.26	+8.68%	34,567,400	910,853,632	11.41
2026-09-09	24.50	24.78	25.38	24.36	+1.56%	19,195,500	478,328,864	6.34
2026-09-08	24.58	24.40	25.23	24.12	-1.25%	19,487,900	480,260,384	6.43
2026-09-07	22.38	24.71	24.96	22.38	+11.36%	21,640,000	515,900,192	7.14
2026-09-04	22.98	22.19	23.65	21.95	-2.50%	8,412,400	191,667,712	2.78
2026-09-03	22.72	22.76	23.04	22.42	+0.80%	6,974,600	158,457,648	2.30
2026-09-02	22.50	22.58	22.87	22.48	-1.35%	4,747,900	107,476,384	1.57
2026-09-01	23.44	22.89	23.66	22.66	-2.76%	7,417,100	169,715,968	2.45
2026-08-31	22.18	23.54	23.64	22.13	+3.47%	8,202,800	190,072,672	2.71
2026-08-28	23.13	22.75	23.56	22.73	-1.69%	8,006,900	185,204,752	2.64
2026-08-27	22.37	23.14	23.38	22.25	+3.44%	9,052,300	207,963,024	2.99
2026-08-26	22.28	22.37	22.68	21.91	+0.40%	6,515,300	145,950,544	2.15

需要全历史数据与程序化访问？查看明阳电路日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300739 获取全部历史日线。