明阳电路(300739)股票信息
| 股票代码 | 300739 |
| 股票名称 | 明阳电路 |
| 最新价/元 | 13.88 |
| 涨跌额/元 | -2.42 |
| 涨跌幅/% | -14.85 |
| 买入/元 | 13.87 |
| 卖出/元 | 13.88 |
| 昨收/元 | 16.30 |
| 今开/元 | 15.59 |
| 最高/元 | 15.59 |
| 最低/元 | 13.88 |
| 成交量/手 | 173164.32 |
| 成交额/万 | 25657.11 |
| 股净值/元 | 40.82 |
| 市净率 | 2.22 |
| 总市值/万 | 424028.29 |
| 流通值/万 | 418637.44 |
| 换手率/% | 5.74 |
| 入市日期 | 2018-02-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
明阳电路(300739)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.59 | 13.88 | -2.42 | -14.85 | 173164.32 | 25657.11 | 5.74 |
| 2024-10-08 | 16.75 | 16.30 | 2.23 | 15.85 | 233625.46 | 36737.03 | 7.75 |
| 2024-09-30 | 12.67 | 14.07 | 1.86 | 15.23 | 182389.44 | 24362.36 | 6.05 |
| 2024-09-27 | 11.80 | 12.21 | 0.61 | 5.26 | 87720.00 | 10600.86 | 2.91 |
| 2024-09-26 | 11.21 | 11.60 | 0.32 | 2.84 | 43640.44 | 4988.43 | 1.45 |
| 2024-09-25 | 11.20 | 11.28 | 0.17 | 1.53 | 61473.00 | 6973.93 | 2.04 |
| 2024-09-24 | 10.78 | 11.11 | 0.43 | 4.03 | 53692.20 | 5852.34 | 1.78 |
| 2024-09-23 | 10.56 | 10.68 | 0.08 | 0.76 | 27726.19 | 2960.04 | 0.92 |
| 2024-09-20 | 10.71 | 10.60 | -0.08 | -0.75 | 24211.50 | 2567.21 | 0.80 |
| 2024-09-19 | 10.50 | 10.68 | 0.25 | 2.40 | 29486.61 | 3125.59 | 0.98 |
| 2024-09-18 | 10.63 | 10.43 | -0.20 | -1.88 | 32471.25 | 3373.38 | 1.08 |
| 2024-09-13 | 10.78 | 10.63 | -0.17 | -1.57 | 33647.20 | 3628.87 | 1.12 |
| 2024-09-12 | 11.03 | 10.80 | -0.15 | -1.37 | 30279.36 | 3321.79 | 1.00 |
| 2024-09-11 | 11.11 | 10.95 | -0.24 | -2.15 | 27607.00 | 3041.78 | 0.92 |
| 2024-09-10 | 11.04 | 11.19 | 0.24 | 2.19 | 39421.39 | 4352.55 | 1.31 |
| 2024-09-09 | 11.05 | 10.95 | -0.14 | -1.26 | 31396.00 | 3455.83 | 1.04 |
| 2024-09-06 | 11.41 | 11.09 | -0.35 | -3.06 | 45446.00 | 5095.95 | 1.51 |
| 2024-09-05 | 11.23 | 11.44 | 0.20 | 1.78 | 44696.00 | 5099.86 | 1.48 |
| 2024-09-04 | 11.29 | 11.24 | -0.12 | -1.06 | 33886.20 | 3800.12 | 1.12 |
| 2024-09-03 | 11.28 | 11.36 | 0.08 | 0.71 | 34671.20 | 3934.50 | 1.15 |
| 2024-09-02 | 11.70 | 11.28 | -0.36 | -3.09 | 41494.25 | 4761.23 | 1.38 |
| 2024-08-30 | 11.28 | 11.64 | 0.37 | 3.28 | 58398.56 | 6810.94 | 1.94 |
| 2024-08-29 | 11.03 | 11.27 | 0.19 | 1.72 | 34014.46 | 3808.68 | 1.13 |
| 2024-08-28 | 10.97 | 11.08 | 0.02 | 0.18 | 29826.01 | 3324.31 | 0.99 |
| 2024-08-27 | 11.35 | 11.06 | -0.37 | -3.24 | 40951.01 | 4571.46 | 1.36 |
| 2024-08-26 | 11.26 | 11.43 | 0.23 | 2.05 | 43781.01 | 4972.21 | 1.45 |
| 2024-08-23 | 11.14 | 11.20 | 0.00 | 0.00 | 43853.25 | 4911.31 | 1.45 |
| 2024-08-22 | 11.49 | 11.20 | -0.28 | -2.44 | 39199.25 | 4434.52 | 1.30 |
| 2024-08-21 | 11.30 | 11.48 | 0.13 | 1.15 | 41120.75 | 4744.53 | 1.36 |
| 2024-08-20 | 11.54 | 11.35 | -0.20 | -1.73 | 36083.00 | 4123.91 | 1.20 |
| 2024-08-19 | 11.85 | 11.55 | -0.36 | -3.02 | 54462.00 | 6375.57 | 1.81 |
| 2024-08-16 | 11.77 | 11.91 | 0.18 | 1.54 | 72269.00 | 8672.42 | 2.40 |
| 2024-08-15 | 11.54 | 11.73 | 0.09 | 0.77 | 39947.09 | 4679.73 | 1.32 |
| 2024-08-14 | 11.63 | 11.64 | -0.01 | -0.09 | 40507.09 | 4726.42 | 1.34 |
| 2024-08-13 | 11.27 | 11.65 | 0.28 | 2.46 | 43579.00 | 5027.41 | 1.44 |
| 2024-08-12 | 11.36 | 11.37 | -0.09 | -0.79 | 37632.05 | 4294.89 | 1.25 |
| 2024-08-09 | 11.71 | 11.46 | 0.11 | 0.97 | 49662.50 | 5732.34 | 1.65 |
| 2024-08-08 | 11.37 | 11.35 | -0.10 | -0.87 | 42526.96 | 4799.69 | 1.41 |
| 2024-08-07 | 11.32 | 11.45 | 0.09 | 0.79 | 39404.87 | 4526.72 | 1.31 |
| 2024-08-06 | 11.43 | 11.36 | 0.14 | 1.25 | 43129.12 | 4880.43 | 1.43 |
| 2024-08-05 | 11.83 | 11.22 | -0.76 | -6.34 | 79399.25 | 9154.90 | 2.63 |
| 2024-08-02 | 12.22 | 11.98 | -0.42 | -3.39 | 57924.90 | 7047.05 | 1.92 |
| 2024-08-01 | 12.37 | 12.40 | 0.03 | 0.24 | 67609.09 | 8389.41 | 2.24 |
| 2024-07-31 | 11.80 | 12.37 | 0.45 | 3.78 | 78239.77 | 9526.92 | 2.59 |
| 2024-07-30 | 11.71 | 11.92 | 0.08 | 0.68 | 61091.83 | 7228.15 | 2.03 |
| 2024-07-29 | 11.92 | 11.84 | 0.10 | 0.85 | 57870.09 | 6823.53 | 1.92 |
| 2024-07-26 | 11.62 | 11.74 | 0.11 | 0.95 | 59101.34 | 6936.02 | 1.96 |
| 2024-07-25 | 11.74 | 11.63 | -0.23 | -1.94 | 75331.68 | 8724.02 | 2.50 |
| 2024-07-24 | 12.07 | 11.86 | -0.19 | -1.58 | 76151.97 | 9151.58 | 2.52 |
| 2024-07-23 | 12.62 | 12.05 | -0.55 | -4.37 | 82226.81 | 10079.00 | 2.73 |
| 2024-07-22 | 12.44 | 12.60 | 0.19 | 1.53 | 71532.26 | 8931.26 | 2.37 |
| 2024-07-19 | 12.46 | 12.41 | -0.03 | -0.24 | 90352.87 | 11347.83 | 3.00 |
| 2024-07-18 | 12.79 | 12.44 | -0.41 | -3.19 | 113673.06 | 13991.88 | 3.77 |
| 2024-07-17 | 13.50 | 12.85 | -0.74 | -5.45 | 125128.75 | 16384.36 | 4.15 |
| 2024-07-16 | 13.41 | 13.59 | 0.09 | 0.67 | 124033.22 | 16771.92 | 4.11 |
| 2024-07-15 | 13.46 | 13.50 | -0.09 | -0.66 | 144790.00 | 19778.89 | 4.80 |
| 2024-07-12 | 13.69 | 13.59 | -0.13 | -0.95 | 137285.81 | 18634.36 | 4.55 |
| 2024-07-11 | 13.25 | 13.72 | 0.73 | 5.62 | 221568.72 | 29938.51 | 7.35 |
| 2024-07-10 | 12.69 | 12.99 | 0.24 | 1.88 | 165605.79 | 21527.58 | 5.49 |
| 2024-07-09 | 11.92 | 12.75 | 0.82 | 6.87 | 143639.66 | 17816.06 | 4.76 |
| 2024-07-08 | 12.42 | 11.93 | -0.50 | -4.02 | 91901.63 | 11112.22 | 3.05 |
| 2024-07-05 | 12.76 | 12.43 | -0.38 | -2.97 | 112660.45 | 14003.11 | 3.74 |
| 2024-07-04 | 13.11 | 12.81 | -0.43 | -3.25 | 110297.65 | 14438.95 | 3.66 |
| 2024-07-03 | 13.40 | 13.24 | -0.42 | -3.08 | 140388.93 | 18583.14 | 4.65 |
| 2024-07-02 | 13.88 | 13.66 | -0.21 | -1.51 | 127188.44 | 17415.59 | 4.22 |
| 2024-07-01 | 14.20 | 13.87 | -0.28 | -1.98 | 159120.28 | 21873.62 | 5.28 |
| 2024-06-28 | 13.80 | 14.15 | 0.25 | 1.80 | 184820.19 | 26162.01 | 6.13 |
| 2024-06-27 | 15.20 | 13.90 | -1.75 | -11.18 | 254690.01 | 37759.22 | 8.45 |
| 2024-06-26 | 14.78 | 15.65 | 0.45 | 2.96 | 296598.69 | 45101.55 | 9.84 |
| 2024-06-25 | 14.63 | 15.20 | 0.62 | 4.25 | 260790.40 | 38528.87 | 8.65 |
| 2024-06-24 | 14.53 | 14.58 | -0.19 | -1.29 | 199991.03 | 29691.94 | 6.63 |
| 2024-06-21 | 15.19 | 14.77 | -0.87 | -5.56 | 247179.06 | 36586.81 | 8.42 |
| 2024-06-20 | 15.80 | 15.64 | -0.59 | -3.64 | 312479.33 | 50241.97 | 10.65 |
| 2024-06-19 | 16.99 | 16.23 | -1.25 | -7.15 | 369029.29 | 61075.80 | 12.57 |
| 2024-06-18 | 15.80 | 17.48 | 0.90 | 5.43 | 440553.19 | 73290.02 | 15.01 |
| 2024-06-17 | 14.46 | 16.58 | 1.95 | 13.33 | 396835.46 | 61017.14 | 13.52 |
| 2024-06-14 | 13.60 | 14.63 | 0.73 | 5.25 | 318848.82 | 45630.54 | 10.86 |
| 2024-06-13 | 14.30 | 13.90 | -0.77 | -5.25 | 277092.78 | 39589.34 | 9.44 |
| 2024-06-12 | 13.70 | 14.67 | 0.52 | 3.68 | 295777.23 | 42203.08 | 10.08 |
| 2024-06-11 | 14.04 | 14.15 | -0.22 | -1.53 | 260282.40 | 35776.67 | 8.87 |
| 2024-06-07 | 13.54 | 14.37 | 1.06 | 7.96 | 377598.18 | 53397.59 | 12.86 |
| 2024-06-06 | 11.17 | 13.31 | 2.22 | 20.02 | 158110.49 | 20244.20 | 5.39 |
| 2024-06-05 | 11.33 | 11.09 | -0.30 | -2.63 | 42047.01 | 4728.08 | 1.43 |
| 2024-06-04 | 11.86 | 11.39 | -0.64 | -5.32 | 82646.01 | 9458.51 | 2.82 |
| 2024-06-03 | 11.81 | 12.03 | 0.26 | 2.21 | 71288.00 | 8494.45 | 2.43 |
| 2024-05-31 | 11.55 | 11.77 | 0.21 | 1.82 | 45231.01 | 5339.41 | 1.54 |
| 2024-05-30 | 11.24 | 11.56 | 0.28 | 2.48 | 40641.00 | 4668.07 | 1.38 |
| 2024-05-29 | 11.35 | 11.48 | 0.04 | 0.35 | 26108.02 | 3014.71 | 0.89 |
| 2024-05-28 | 11.54 | 11.44 | -0.14 | -1.21 | 26922.25 | 3121.09 | 0.92 |
| 2024-05-27 | 11.70 | 11.58 | -0.02 | -0.17 | 23055.31 | 2626.85 | 0.79 |
| 2024-05-24 | 11.75 | 11.60 | -0.20 | -1.70 | 22783.31 | 2666.36 | 0.78 |
| 2024-05-23 | 11.98 | 11.80 | -0.18 | -1.50 | 24011.75 | 2852.27 | 0.82 |
| 2024-05-22 | 11.87 | 11.98 | 0.11 | 0.93 | 24494.00 | 2921.24 | 0.83 |
| 2024-05-21 | 11.95 | 11.87 | 0.03 | 0.25 | 22634.00 | 2680.17 | 0.77 |
| 2024-05-20 | 11.82 | 11.84 | 0.04 | 0.34 | 26854.52 | 3172.13 | 0.91 |
| 2024-05-17 | 11.45 | 11.80 | 0.36 | 3.15 | 31103.00 | 3607.34 | 1.06 |
| 2024-05-16 | 11.19 | 11.44 | 0.27 | 2.42 | 29013.03 | 3317.40 | 0.99 |
| 2024-05-15 | 11.15 | 11.17 | 0.00 | 0.00 | 22694.81 | 2552.28 | 0.77 |
| 2024-05-14 | 11.20 | 11.17 | 0.13 | 1.18 | 20813.25 | 2334.63 | 0.71 |
| 2024-05-13 | 11.42 | 11.04 | -0.45 | -3.92 | 28932.00 | 3223.15 | 0.99 |
日K线
周K线
月K线
