明阳智能 sh.601615
16.79
+0.60%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.98 | 16.99 | 16.45 | 16.79 | +0.60% | 19.69 | 5.21% |
| 2026-05-21 | 16.61 | 17.44 | 16.41 | 16.69 | +1.46% | 26.96 | 7.04% |
| 2026-05-20 | 16.80 | 16.86 | 16.33 | 16.45 | -2.49% | 13.33 | 3.57% |
| 2026-05-19 | 16.19 | 17.05 | 15.75 | 16.87 | +4.26% | 21.26 | 5.72% |
| 2026-05-18 | 15.30 | 16.80 | 15.25 | 16.18 | +5.61% | 20.00 | 5.43% |
| 2026-05-15 | 15.88 | 15.99 | 15.02 | 15.32 | -3.04% | 12.28 | 3.53% |
| 2026-05-14 | 16.61 | 16.87 | 15.80 | 15.80 | -4.82% | 12.41 | 3.41% |
| 2026-05-13 | 16.33 | 16.75 | 16.08 | 16.60 | +1.03% | 15.85 | 4.25% |
| 2026-05-12 | 17.20 | 17.30 | 16.43 | 16.43 | -4.09% | 16.23 | 4.28% |
| 2026-05-11 | 16.97 | 17.36 | 16.93 | 17.13 | +2.82% | 22.84 | 5.90% |
| 2026-05-08 | 15.94 | 16.86 | 15.75 | 16.66 | +4.52% | 21.00 | 5.71% |
| 2026-05-07 | 15.90 | 16.26 | 15.80 | 15.94 | +0.63% | 11.97 | 3.31% |
| 2026-05-06 | 15.84 | 15.94 | 15.58 | 15.84 | 0.00% | 12.10 | 3.39% |
| 2026-04-30 | 15.13 | 16.12 | 14.98 | 15.84 | +4.14% | 16.08 | 4.56% |
| 2026-04-29 | 14.50 | 15.48 | 14.33 | 15.21 | -1.36% | 17.71 | 5.24% |
| 2026-04-28 | 15.96 | 16.02 | 15.33 | 15.42 | -3.75% | 15.28 | 4.34% |
| 2026-04-27 | 16.25 | 16.54 | 15.92 | 16.02 | -1.05% | 12.22 | 3.35% |
| 2026-04-24 | 16.51 | 16.77 | 16.06 | 16.19 | -2.94% | 13.57 | 3.68% |
| 2026-04-23 | 17.41 | 17.46 | 16.40 | 16.68 | -3.64% | 16.75 | 4.41% |
| 2026-04-22 | 17.10 | 17.53 | 16.97 | 17.31 | +0.64% | 12.10 | 3.10% |