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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.01 | 14.18 | 13.21 | 13.94 | -0.64% | 10.69 | 3.47% |
| 2025-12-16 | 13.88 | 14.58 | 13.71 | 14.03 | +2.78% | 10.43 | 3.26% |
| 2025-12-15 | 13.63 | 13.92 | 13.54 | 13.65 | +0.37% | 4.31 | 1.39% |
| 2025-12-12 | 13.62 | 13.72 | 13.38 | 13.60 | -0.07% | 3.96 | 1.29% |
| 2025-12-11 | 13.40 | 14.05 | 13.40 | 13.61 | +1.57% | 7.29 | 2.34% |
| 2025-12-10 | 13.49 | 13.49 | 13.08 | 13.40 | -0.30% | 3.19 | 1.07% |
| 2025-12-09 | 13.75 | 13.76 | 13.39 | 13.44 | -1.83% | 3.05 | 1.00% |
| 2025-12-08 | 13.73 | 13.85 | 13.57 | 13.69 | -0.07% | 5.02 | 1.61% |
| 2025-12-05 | 13.21 | 13.85 | 13.13 | 13.70 | +3.87% | 7.27 | 2.35% |
| 2025-12-04 | 13.30 | 13.36 | 13.10 | 13.19 | -0.75% | 3.36 | 1.12% |
| 2025-12-03 | 13.27 | 13.53 | 13.17 | 13.29 | +0.15% | 5.51 | 1.82% |
| 2025-12-02 | 13.29 | 13.35 | 13.06 | 13.27 | -0.52% | 2.63 | 0.88% |
| 2025-12-01 | 13.56 | 13.57 | 13.21 | 13.34 | -1.69% | 4.44 | 1.47% |
| 2025-11-28 | 13.27 | 13.66 | 13.17 | 13.57 | +2.49% | 4.32 | 1.41% |
| 2025-11-27 | 13.37 | 13.50 | 13.24 | 13.24 | -0.97% | 2.67 | 0.88% |
| 2025-11-26 | 13.24 | 13.48 | 13.11 | 13.37 | +1.06% | 3.38 | 1.11% |
| 2025-11-25 | 13.21 | 13.40 | 13.15 | 13.23 | +0.61% | 3.32 | 1.10% |
| 2025-11-24 | 13.05 | 13.31 | 13.03 | 13.15 | +0.69% | 4.38 | 1.46% |
| 2025-11-21 | 13.39 | 13.45 | 12.99 | 13.06 | -3.40% | 4.64 | 1.55% |
| 2025-11-20 | 13.83 | 14.06 | 13.48 | 13.52 | -2.24% | 3.40 | 1.09% |