明阳电气(301291)股票信息
| 股票代码 | 301291 |
| 股票名称 | 明阳电气 |
| 最新价/元 | 35.93 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.11 |
| 买入/元 | 35.93 |
| 卖出/元 | 35.94 |
| 昨收/元 | 35.89 |
| 今开/元 | 36.98 |
| 最高/元 | 38.17 |
| 最低/元 | 35.60 |
| 成交量/手 | 60550.54 |
| 成交额/万 | 22199.78 |
| 股净值/元 | 19.74 |
| 市净率 | 2.52 |
| 总市值/万 | 1121734.60 |
| 流通值/万 | 460161.28 |
| 换手率/% | 4.73 |
| 入市日期 | 2023-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
明阳电气(301291)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 36.98 | 35.93 | 0.04 | 0.11 | 60550.54 | 22199.78 | 4.73 |
| 2024-10-09 | 39.00 | 35.89 | -5.51 | -13.31 | 86266.35 | 32425.32 | 6.74 |
| 2024-10-08 | 45.00 | 41.40 | 2.90 | 7.53 | 99972.33 | 41186.01 | 7.81 |
| 2024-09-30 | 35.35 | 38.50 | 4.12 | 11.98 | 82402.76 | 30445.35 | 6.43 |
| 2024-09-27 | 31.90 | 34.38 | 2.54 | 7.98 | 57782.47 | 19340.11 | 4.51 |
| 2024-09-26 | 31.35 | 31.84 | 0.42 | 1.34 | 44983.27 | 14098.42 | 3.51 |
| 2024-09-25 | 31.45 | 31.42 | 0.01 | 0.03 | 31991.03 | 10203.22 | 2.50 |
| 2024-09-24 | 30.14 | 31.41 | 1.51 | 5.05 | 30390.54 | 9349.00 | 2.37 |
| 2024-09-23 | 30.58 | 29.90 | -0.67 | -2.19 | 21333.52 | 6446.07 | 1.67 |
| 2024-09-20 | 31.50 | 30.57 | -1.03 | -3.26 | 21331.92 | 6577.29 | 1.67 |
| 2024-09-19 | 31.75 | 31.60 | -0.15 | -0.47 | 26026.92 | 8249.34 | 2.03 |
| 2024-09-18 | 30.76 | 31.75 | 0.75 | 2.42 | 29164.00 | 9183.32 | 2.28 |
| 2024-09-13 | 31.44 | 31.00 | -0.28 | -0.90 | 32039.00 | 9941.21 | 2.50 |
| 2024-09-12 | 29.95 | 31.28 | 1.23 | 4.09 | 62107.00 | 19383.35 | 4.85 |
| 2024-09-11 | 28.52 | 30.05 | 1.22 | 4.23 | 49392.00 | 14685.94 | 3.86 |
| 2024-09-10 | 29.20 | 28.83 | -0.16 | -0.55 | 13329.37 | 3828.68 | 1.04 |
| 2024-09-09 | 29.49 | 28.99 | -0.41 | -1.40 | 13753.00 | 3998.34 | 1.07 |
| 2024-09-06 | 30.86 | 29.40 | -1.47 | -4.76 | 27688.52 | 8284.91 | 2.16 |
| 2024-09-05 | 30.84 | 30.87 | 0.03 | 0.10 | 23676.83 | 7328.55 | 1.85 |
| 2024-09-04 | 30.60 | 30.84 | -0.09 | -0.29 | 28877.00 | 8892.32 | 2.25 |
| 2024-09-03 | 30.38 | 30.93 | 0.38 | 1.24 | 30904.99 | 9528.32 | 2.41 |
| 2024-09-02 | 29.72 | 30.55 | 0.85 | 2.86 | 55522.21 | 17152.02 | 4.34 |
| 2024-08-30 | 29.21 | 29.70 | 0.44 | 1.50 | 47503.51 | 14210.25 | 3.71 |
| 2024-08-29 | 27.43 | 29.26 | 1.70 | 6.17 | 53773.22 | 15522.78 | 4.20 |
| 2024-08-28 | 27.16 | 27.56 | 0.74 | 2.76 | 45839.89 | 12748.77 | 3.58 |
| 2024-08-27 | 27.19 | 26.82 | -0.39 | -1.43 | 24138.27 | 6431.21 | 1.88 |
| 2024-08-26 | 27.10 | 27.21 | 0.15 | 0.55 | 36588.00 | 9870.26 | 2.86 |
| 2024-08-23 | 27.61 | 27.06 | -0.58 | -2.10 | 44368.17 | 11956.46 | 3.46 |
| 2024-08-22 | 28.11 | 27.64 | -0.26 | -0.93 | 32699.16 | 9054.56 | 2.55 |
| 2024-08-21 | 28.75 | 27.90 | -0.86 | -2.99 | 33196.67 | 9344.94 | 2.59 |
| 2024-08-20 | 30.11 | 28.76 | -1.26 | -4.20 | 32563.00 | 9426.29 | 2.54 |
| 2024-08-19 | 30.01 | 30.02 | -0.27 | -0.89 | 15230.00 | 4576.09 | 1.19 |
| 2024-08-16 | 30.88 | 30.29 | -0.59 | -1.91 | 16319.73 | 4981.86 | 1.27 |
| 2024-08-15 | 30.99 | 30.88 | -0.13 | -0.42 | 17981.00 | 5542.36 | 1.40 |
| 2024-08-14 | 31.86 | 31.01 | -0.85 | -2.67 | 17041.73 | 5332.60 | 1.33 |
| 2024-08-13 | 31.60 | 31.86 | 0.13 | 0.41 | 16507.58 | 5229.91 | 1.29 |
| 2024-08-12 | 32.66 | 31.73 | -0.72 | -2.22 | 15664.77 | 5021.88 | 1.22 |
| 2024-08-09 | 32.35 | 32.45 | 0.10 | 0.31 | 35974.31 | 11895.01 | 2.81 |
| 2024-08-08 | 31.80 | 32.35 | 0.13 | 0.40 | 33345.00 | 10623.65 | 2.60 |
| 2024-08-07 | 31.17 | 32.22 | 1.04 | 3.34 | 39980.84 | 12807.38 | 3.12 |
| 2024-08-06 | 31.10 | 31.18 | 0.69 | 2.26 | 25191.37 | 7835.34 | 1.97 |
| 2024-08-05 | 31.15 | 30.49 | -0.86 | -2.74 | 28454.97 | 8836.23 | 2.22 |
| 2024-08-02 | 31.58 | 31.35 | -0.39 | -1.23 | 39534.93 | 12397.81 | 3.09 |
| 2024-08-01 | 33.20 | 31.74 | -1.74 | -5.20 | 71979.91 | 23233.50 | 5.62 |
| 2024-07-31 | 32.90 | 33.48 | 0.43 | 1.30 | 43633.57 | 14477.00 | 3.41 |
| 2024-07-30 | 33.30 | 33.05 | -0.40 | -1.20 | 36845.21 | 12100.05 | 2.88 |
| 2024-07-29 | 34.18 | 33.45 | -0.86 | -2.51 | 39442.91 | 13317.07 | 3.08 |
| 2024-07-26 | 34.55 | 34.31 | -0.52 | -1.49 | 50814.41 | 17483.94 | 3.97 |
| 2024-07-25 | 32.98 | 34.83 | 1.32 | 3.94 | 80690.75 | 27590.65 | 6.30 |
| 2024-07-24 | 33.11 | 33.51 | 0.40 | 1.21 | 49564.13 | 16666.57 | 3.87 |
| 2024-07-23 | 34.00 | 33.11 | -1.18 | -3.44 | 50336.08 | 16997.21 | 3.93 |
| 2024-07-22 | 33.10 | 34.29 | 1.24 | 3.75 | 69730.56 | 23873.86 | 5.44 |
| 2024-07-19 | 32.40 | 33.05 | 0.17 | 0.52 | 78018.56 | 25907.14 | 6.09 |
| 2024-07-18 | 31.76 | 32.88 | 2.46 | 8.09 | 106773.08 | 34097.60 | 8.34 |
| 2024-07-17 | 30.90 | 30.42 | -0.32 | -1.04 | 35643.36 | 10797.00 | 2.78 |
| 2024-07-16 | 31.60 | 30.74 | -0.96 | -3.03 | 49964.00 | 15412.82 | 3.90 |
| 2024-07-15 | 32.38 | 31.70 | -1.11 | -3.38 | 40709.41 | 12993.82 | 3.18 |
| 2024-07-12 | 33.10 | 32.81 | -0.33 | -1.00 | 41861.28 | 13688.76 | 3.27 |
| 2024-07-11 | 32.31 | 33.14 | 0.83 | 2.57 | 84994.00 | 27766.68 | 6.64 |
| 2024-07-10 | 33.33 | 32.95 | -0.67 | -1.99 | 62587.99 | 20677.42 | 4.89 |
| 2024-07-09 | 32.58 | 33.62 | 1.04 | 3.19 | 92928.78 | 30499.33 | 7.26 |
| 2024-07-08 | 32.30 | 32.58 | -0.21 | -0.64 | 86322.50 | 28396.51 | 6.74 |
| 2024-07-05 | 29.94 | 32.79 | 2.75 | 9.15 | 126972.18 | 39928.69 | 9.91 |
| 2024-07-04 | 29.45 | 30.04 | 1.26 | 4.38 | 105874.89 | 31960.96 | 8.27 |
| 2024-07-03 | 29.50 | 28.78 | -0.55 | -1.88 | 30829.26 | 8893.84 | 2.41 |
| 2024-07-02 | 30.08 | 29.33 | -0.69 | -2.30 | 58968.22 | 17517.35 | 4.60 |
| 2024-07-01 | 30.14 | 30.02 | -0.03 | -0.10 | 107351.69 | 31332.13 | 8.38 |
| 2024-06-28 | 29.05 | 30.05 | 1.13 | 3.91 | 51551.72 | 15459.89 | 7.18 |
| 2024-06-27 | 29.77 | 28.92 | -0.94 | -3.15 | 29926.89 | 8695.72 | 4.17 |
| 2024-06-26 | 29.37 | 29.86 | 0.49 | 1.67 | 27082.08 | 8006.37 | 3.77 |
| 2024-06-25 | 30.19 | 29.37 | -1.02 | -3.36 | 35368.97 | 10467.28 | 4.93 |
| 2024-06-24 | 30.13 | 30.39 | 0.20 | 0.66 | 55155.34 | 16847.19 | 7.69 |
| 2024-06-21 | 29.93 | 30.19 | 0.29 | 0.97 | 32758.65 | 9882.19 | 4.57 |
| 2024-06-20 | 31.26 | 29.90 | -1.28 | -4.11 | 54677.00 | 16547.47 | 7.62 |
| 2024-06-19 | 32.85 | 31.18 | -1.67 | -5.08 | 56213.46 | 17789.85 | 7.83 |
| 2024-06-18 | 33.20 | 32.85 | -0.58 | -1.74 | 45529.40 | 15058.15 | 6.35 |
| 2024-06-17 | 33.71 | 33.43 | -0.54 | -1.59 | 42689.62 | 14397.98 | 5.95 |
| 2024-06-14 | 33.39 | 33.97 | 0.17 | 0.50 | 36178.00 | 12318.80 | 5.04 |
| 2024-06-13 | 33.58 | 33.80 | 0.22 | 0.66 | 37427.41 | 12644.71 | 5.22 |
| 2024-06-12 | 34.22 | 33.58 | -0.67 | -1.96 | 28425.76 | 9588.53 | 3.96 |
| 2024-06-11 | 33.31 | 34.25 | 0.74 | 2.21 | 39965.87 | 13537.89 | 5.57 |
| 2024-06-07 | 35.09 | 33.51 | -0.34 | -1.00 | 51079.22 | 17266.56 | 7.12 |
| 2024-06-06 | 34.78 | 33.85 | -1.26 | -3.59 | 77475.70 | 26671.78 | 10.80 |
| 2024-06-05 | 38.88 | 35.11 | -3.85 | -9.88 | 104288.89 | 37730.48 | 14.53 |
| 2024-06-04 | 37.49 | 38.96 | 1.40 | 3.73 | 55634.12 | 21332.95 | 7.75 |
| 2024-06-03 | 37.90 | 37.56 | -0.51 | -1.34 | 42912.87 | 16059.87 | 5.98 |
| 2024-05-31 | 38.33 | 38.07 | -0.56 | -1.45 | 30858.90 | 11810.19 | 4.30 |
| 2024-05-30 | 39.71 | 38.63 | -1.12 | -2.82 | 46218.52 | 17989.30 | 6.44 |
| 2024-05-29 | 39.87 | 39.75 | -0.58 | -1.44 | 40424.14 | 16105.68 | 5.63 |
| 2024-05-28 | 39.07 | 40.33 | 0.93 | 2.36 | 79163.13 | 31829.07 | 11.03 |
| 2024-05-27 | 38.56 | 39.40 | 0.94 | 2.44 | 69468.60 | 27126.67 | 9.68 |
| 2024-05-24 | 37.64 | 38.46 | 0.89 | 2.37 | 66638.73 | 25810.41 | 9.29 |
| 2024-05-23 | 37.60 | 37.57 | -0.31 | -0.82 | 28784.46 | 10840.51 | 4.01 |
| 2024-05-22 | 38.00 | 37.88 | -0.33 | -0.86 | 56411.00 | 21160.79 | 7.86 |
| 2024-05-21 | 39.99 | 38.21 | -1.95 | -4.86 | 89254.64 | 34485.62 | 12.44 |
| 2024-05-20 | 40.09 | 40.16 | -0.20 | -0.50 | 69883.24 | 28005.48 | 9.74 |
| 2024-05-17 | 41.60 | 40.36 | -2.76 | -6.40 | 95612.61 | 39042.76 | 13.32 |
| 2024-05-16 | 41.51 | 43.12 | 0.74 | 1.75 | 69590.59 | 29658.22 | 9.70 |
| 2024-05-15 | 43.09 | 42.38 | -1.12 | -2.58 | 98016.61 | 42613.76 | 13.66 |
| 2024-05-14 | 42.97 | 43.50 | -0.38 | -0.87 | 105701.25 | 46566.34 | 14.73 |
日K线
周K线
月K线
