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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.45 | 20.60 | 19.40 | 19.68 | +0.51% | 17.24 | 3.82% |
| 2026-03-20 | 19.61 | 20.48 | 19.31 | 19.58 | +0.36% | 14.90 | 3.32% |
| 2026-03-19 | 20.01 | 20.32 | 19.25 | 19.51 | -4.92% | 16.25 | 3.64% |
| 2026-03-18 | 20.68 | 20.88 | 20.00 | 20.52 | -0.77% | 13.02 | 2.82% |
| 2026-03-17 | 21.00 | 22.16 | 20.50 | 20.68 | -1.90% | 15.76 | 3.30% |
| 2026-03-16 | 22.32 | 22.64 | 20.98 | 21.08 | -4.83% | 23.80 | 4.82% |
| 2026-03-13 | 22.60 | 23.13 | 21.42 | 22.15 | +0.54% | 32.65 | 6.49% |
| 2026-03-12 | 20.94 | 22.88 | 20.66 | 22.03 | +4.71% | 25.71 | 5.21% |
| 2026-03-11 | 21.20 | 21.66 | 20.86 | 21.04 | -0.75% | 10.31 | 2.16% |
| 2026-03-10 | 20.78 | 21.48 | 20.68 | 21.20 | +2.37% | 13.55 | 2.83% |
| 2026-03-09 | 19.80 | 20.85 | 19.33 | 20.71 | +2.37% | 13.42 | 2.95% |
| 2026-03-06 | 20.03 | 20.63 | 19.88 | 20.23 | +0.65% | 8.79 | 1.91% |
| 2026-03-05 | 20.18 | 20.48 | 19.80 | 20.10 | +1.62% | 10.61 | 2.32% |
| 2026-03-04 | 19.20 | 20.23 | 19.20 | 19.78 | +0.46% | 12.87 | 2.86% |
| 2026-03-03 | 21.88 | 22.28 | 19.69 | 19.69 | -10.01% | 25.95 | 5.63% |
| 2026-03-02 | 22.28 | 23.19 | 21.80 | 21.88 | -4.54% | 18.58 | 3.67% |
| 2026-02-27 | 22.87 | 24.20 | 22.56 | 22.92 | -0.13% | 24.05 | 4.55% |
| 2026-02-26 | 22.16 | 23.12 | 21.76 | 22.95 | +3.56% | 17.17 | 3.35% |
| 2026-02-25 | 22.28 | 22.46 | 21.65 | 22.16 | -0.49% | 13.67 | 2.74% |
| 2026-02-24 | 22.86 | 22.92 | 21.50 | 22.27 | -0.67% | 16.95 | 3.38% |