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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.47 | 11.62 | 11.40 | 11.60 | +0.96% | 2.77 | 1.06% |
| 2025-07-21 | 11.23 | 11.56 | 11.21 | 11.49 | +2.32% | 2.93 | 1.13% |
| 2025-07-18 | 11.20 | 11.30 | 11.04 | 11.23 | +0.45% | 2.19 | 0.86% |
| 2025-07-17 | 11.05 | 11.19 | 11.00 | 11.18 | +1.45% | 2.11 | 0.84% |
| 2025-07-16 | 11.13 | 11.15 | 10.98 | 11.02 | -0.90% | 2.25 | 0.90% |
| 2025-07-15 | 11.28 | 11.32 | 11.05 | 11.12 | -1.42% | 2.20 | 0.87% |
| 2025-07-14 | 11.37 | 11.39 | 11.25 | 11.28 | -0.79% | 1.67 | 0.65% |
| 2025-07-11 | 11.49 | 11.52 | 11.33 | 11.37 | -1.04% | 2.87 | 1.11% |
| 2025-07-10 | 11.33 | 11.55 | 11.31 | 11.49 | +0.97% | 3.01 | 1.16% |
| 2025-07-09 | 11.55 | 11.80 | 11.34 | 11.38 | -1.30% | 3.74 | 1.43% |
| 2025-07-08 | 11.05 | 11.59 | 11.01 | 11.53 | +4.34% | 5.18 | 1.99% |
| 2025-07-07 | 10.92 | 11.11 | 10.92 | 11.05 | +0.64% | 1.98 | 0.79% |
| 2025-07-04 | 11.14 | 11.15 | 10.92 | 10.98 | -0.90% | 2.99 | 1.19% |
| 2025-07-03 | 10.99 | 11.09 | 10.96 | 11.08 | +0.35% | 3.11 | 1.21% |
| 2025-07-02 | 11.68 | 11.68 | 11.01 | 11.04 | -2.33% | 6.05 | 2.32% |
| 2025-07-01 | 11.17 | 11.37 | 11.08 | 11.30 | +0.96% | 3.30 | 1.26% |
| 2025-06-30 | 11.12 | 11.31 | 11.06 | 11.20 | +1.41% | 3.46 | 1.33% |
| 2025-06-27 | 10.90 | 11.16 | 10.90 | 11.04 | +1.25% | 3.02 | 1.18% |
| 2025-06-26 | 10.94 | 11.19 | 10.89 | 10.90 | -0.71% | 4.21 | 1.64% |
| 2025-06-25 | 10.84 | 10.99 | 10.74 | 10.98 | +1.35% | 4.30 | 1.70% |