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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.30 | 23.50 | 22.36 | 22.42 | -3.78% | 23.38 | 4.52% |
| 2026-02-12 | 24.00 | 24.00 | 23.12 | 23.30 | -2.71% | 14.01 | 2.64% |
| 2026-02-11 | 24.46 | 24.70 | 23.45 | 23.95 | -2.21% | 21.50 | 3.96% |
| 2026-02-10 | 26.00 | 26.30 | 23.25 | 24.49 | -4.34% | 34.25 | 6.20% |
| 2026-02-09 | 25.72 | 26.58 | 24.90 | 25.60 | +5.79% | 42.13 | 7.23% |
| 2026-02-06 | 23.00 | 25.08 | 22.62 | 24.20 | +4.00% | 29.63 | 5.43% |
| 2026-02-05 | 24.37 | 24.61 | 23.27 | 23.27 | -9.98% | 26.76 | 5.02% |
| 2026-02-04 | 26.37 | 26.90 | 24.98 | 25.85 | +0.66% | 34.49 | 5.92% |
| 2026-02-03 | 24.47 | 26.08 | 23.59 | 25.68 | +7.63% | 41.44 | 7.39% |
| 2026-02-02 | 23.73 | 24.45 | 23.01 | 23.86 | +2.84% | 34.83 | 6.46% |
| 2026-01-30 | 23.50 | 23.55 | 21.39 | 23.20 | -2.40% | 43.65 | 8.68% |
| 2026-01-29 | 25.08 | 25.18 | 23.68 | 23.77 | -4.46% | 38.71 | 7.06% |
| 2026-01-28 | 24.79 | 26.03 | 23.99 | 24.88 | -1.27% | 46.27 | 8.17% |
| 2026-01-27 | 22.00 | 25.71 | 21.78 | 25.20 | +5.79% | 78.66 | 14.68% |
| 2026-01-26 | 23.82 | 23.82 | 23.82 | 23.82 | +10.02% | 2.85 | 0.53% |
| 2026-01-23 | 21.65 | 21.65 | 21.65 | 21.65 | +10.01% | 3.68 | 0.75% |
| 2026-01-22 | 19.68 | 19.68 | 19.68 | 19.68 | nan% | nan | nan% |
| 2026-01-21 | 19.68 | 19.68 | 19.68 | 19.68 | nan% | nan | nan% |
| 2026-01-20 | 19.68 | 19.68 | 19.68 | 19.68 | nan% | nan | nan% |
| 2026-01-19 | 19.68 | 19.68 | 19.68 | 19.68 | nan% | nan | nan% |