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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.45 | 12.53 | 12.24 | 12.40 | -0.88% | 4.50 | 1.60% |
| 2025-08-18 | 12.45 | 12.70 | 12.31 | 12.51 | +0.48% | 8.19 | 2.87% |
| 2025-08-15 | 11.53 | 12.68 | 11.52 | 12.45 | +7.24% | 12.75 | 4.58% |
| 2025-08-14 | 11.36 | 11.64 | 11.28 | 11.61 | +2.56% | 6.74 | 2.58% |
| 2025-08-13 | 11.30 | 11.42 | 11.26 | 11.32 | +0.27% | 2.81 | 1.09% |
| 2025-08-12 | 11.40 | 11.41 | 11.18 | 11.29 | -1.14% | 2.57 | 1.01% |
| 2025-08-11 | 11.16 | 11.47 | 11.16 | 11.42 | +1.78% | 3.49 | 1.35% |
| 2025-08-08 | 10.88 | 11.39 | 10.88 | 11.22 | +2.75% | 5.15 | 2.03% |
| 2025-08-07 | 11.01 | 11.04 | 10.82 | 10.92 | -0.82% | 3.44 | 1.39% |
| 2025-08-06 | 11.11 | 11.13 | 10.98 | 11.01 | -0.81% | 2.95 | 1.18% |
| 2025-08-05 | 11.11 | 11.15 | 11.06 | 11.10 | +0.18% | 2.65 | 1.05% |
| 2025-08-04 | 11.18 | 11.22 | 11.05 | 11.08 | -1.60% | 3.24 | 1.28% |
| 2025-08-01 | 11.18 | 11.42 | 11.12 | 11.26 | +1.44% | 2.36 | 0.92% |
| 2025-07-31 | 11.43 | 11.52 | 11.03 | 11.10 | -3.31% | 3.14 | 1.23% |
| 2025-07-30 | 11.57 | 11.68 | 11.41 | 11.48 | -0.86% | 1.93 | 0.74% |
| 2025-07-29 | 11.66 | 11.66 | 11.45 | 11.58 | -0.69% | 2.02 | 0.77% |
| 2025-07-28 | 11.61 | 11.71 | 11.41 | 11.66 | +0.52% | 2.41 | 0.92% |
| 2025-07-25 | 11.59 | 11.95 | 11.47 | 11.60 | +0.61% | 3.95 | 1.48% |
| 2025-07-24 | 11.39 | 11.54 | 11.29 | 11.53 | +1.41% | 2.96 | 1.14% |
| 2025-07-23 | 11.59 | 11.63 | 11.30 | 11.37 | -1.98% | 3.25 | 1.25% |