明阳电气
SZ301291 Forward-adjusted GEM
35.98
+0.80
(+2.27%)
Open
35.00
High
36.74
Low
35.00
Prev close
35.18
Amplitude
4.95%
Volume
674.3万
Trading days
791
Data range
2023-06-30 ~ 2026-09-30
MA5
35.18
MA10
34.74
MA20
34.00
MA60
36.77
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.00 | 36.74 | 35.00 | 35.98 | 674万 |
| 2 | 2026-09-29 | 33.80 | 35.49 | 33.80 | 35.18 | 787万 |
| 3 | 2026-09-28 | 34.92 | 35.36 | 33.66 | 33.99 | 600万 |
| 4 | 2026-09-24 | 35.46 | 36.36 | 35.00 | 35.11 | 589万 |
| 5 | 2026-09-23 | 34.59 | 35.78 | 34.11 | 35.64 | 711万 |
| 6 | 2026-09-22 | 34.79 | 35.93 | 34.52 | 34.60 | 637万 |
| 7 | 2026-09-21 | 34.55 | 34.92 | 34.09 | 34.78 | 476万 |
| 8 | 2026-09-18 | 34.22 | 34.49 | 34.02 | 34.33 | 413万 |
| 9 | 2026-09-17 | 33.90 | 34.59 | 33.40 | 34.02 | 655万 |
| 10 | 2026-09-16 | 33.65 | 34.86 | 33.36 | 33.80 | 689万 |
| 11 | 2026-09-15 | 33.88 | 34.88 | 33.66 | 33.80 | 565万 |
| 12 | 2026-09-14 | 32.40 | 34.97 | 32.34 | 34.15 | 925万 |
52W
Data range
31.45
10.8%
73.31
High/low over the last 250 trading days, and where the price sits.
← Stocks