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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.40 | 17.50 | 16.90 | 17.20 | -0.58% | 12.56 | 3.23% |
| 2026-04-20 | 16.95 | 17.66 | 16.56 | 17.30 | +2.19% | 19.53 | 5.06% |
| 2026-04-17 | 16.54 | 17.17 | 16.54 | 16.93 | +2.48% | 16.39 | 4.28% |
| 2026-04-16 | 16.54 | 16.70 | 16.30 | 16.52 | +0.18% | 9.73 | 2.60% |
| 2026-04-15 | 16.70 | 16.82 | 16.40 | 16.49 | -1.26% | 11.67 | 3.10% |
| 2026-04-14 | 16.50 | 16.78 | 16.21 | 16.70 | +2.08% | 14.00 | 3.76% |
| 2026-04-13 | 16.58 | 16.70 | 16.26 | 16.36 | -1.15% | 10.42 | 2.80% |
| 2026-04-10 | 16.66 | 17.08 | 16.41 | 16.55 | +1.35% | 12.07 | 3.19% |
| 2026-04-09 | 16.18 | 16.70 | 16.02 | 16.33 | -0.43% | 11.91 | 3.21% |
| 2026-04-08 | 15.90 | 16.43 | 15.89 | 16.40 | +5.40% | 14.13 | 3.85% |
| 2026-04-07 | 15.95 | 16.09 | 15.48 | 15.56 | -1.95% | 10.01 | 2.81% |
| 2026-04-03 | 16.62 | 16.66 | 15.72 | 15.87 | -3.35% | 10.11 | 2.79% |
| 2026-04-02 | 16.84 | 17.29 | 16.24 | 16.42 | -2.55% | 10.62 | 2.82% |
| 2026-04-01 | 17.30 | 17.30 | 16.60 | 16.85 | -0.71% | 12.10 | 3.19% |
| 2026-03-31 | 17.25 | 17.68 | 16.95 | 16.97 | -1.34% | 12.06 | 3.09% |
| 2026-03-30 | 16.98 | 17.62 | 16.67 | 17.20 | -0.35% | 14.28 | 3.69% |
| 2026-03-27 | 16.99 | 17.45 | 16.71 | 17.26 | -0.46% | 19.02 | 4.91% |
| 2026-03-26 | 19.02 | 19.34 | 17.33 | 17.34 | -9.92% | 30.40 | 7.46% |
| 2026-03-25 | 19.66 | 20.00 | 19.06 | 19.25 | -2.38% | 15.74 | 3.58% |
| 2026-03-24 | 20.28 | 20.34 | 18.65 | 19.72 | +0.20% | 17.58 | 4.02% |