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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.82 | 13.96 | 13.63 | 13.83 | +0.14% | 3.95 | 1.26% |
| 2025-11-18 | 14.20 | 14.30 | 13.73 | 13.81 | -3.09% | 6.38 | 2.02% |
| 2025-11-17 | 14.36 | 14.42 | 14.11 | 14.25 | -1.45% | 5.01 | 1.55% |
| 2025-11-14 | 14.66 | 14.89 | 14.45 | 14.46 | -2.03% | 5.60 | 1.69% |
| 2025-11-13 | 14.81 | 15.06 | 14.70 | 14.76 | +0.20% | 6.76 | 2.00% |
| 2025-11-12 | 15.23 | 15.25 | 14.43 | 14.73 | -4.16% | 9.53 | 2.85% |
| 2025-11-11 | 15.41 | 15.80 | 15.27 | 15.37 | +0.92% | 12.17 | 3.45% |
| 2025-11-10 | 15.35 | 15.73 | 15.06 | 15.23 | -0.07% | 8.42 | 2.41% |
| 2025-11-07 | 14.80 | 15.44 | 14.80 | 15.24 | +1.74% | 7.80 | 2.25% |
| 2025-11-06 | 14.94 | 15.25 | 14.78 | 14.98 | +0.67% | 7.15 | 2.09% |
| 2025-11-05 | 14.40 | 15.04 | 14.38 | 14.88 | +1.29% | 6.43 | 1.92% |
| 2025-11-04 | 15.37 | 15.52 | 14.51 | 14.69 | -4.36% | 8.27 | 2.44% |
| 2025-11-03 | 15.14 | 15.48 | 14.66 | 15.36 | +1.45% | 9.55 | 2.79% |
| 2025-10-31 | 15.06 | 15.59 | 15.05 | 15.14 | -2.39% | 8.55 | 2.46% |
| 2025-10-30 | 15.50 | 15.94 | 15.38 | 15.51 | -0.19% | 11.00 | 3.09% |
| 2025-10-29 | 14.90 | 15.58 | 14.89 | 15.54 | +3.60% | 8.72 | 2.51% |
| 2025-10-28 | 15.34 | 15.34 | 14.82 | 15.00 | -2.22% | 9.20 | 2.70% |
| 2025-10-27 | 15.80 | 15.86 | 15.21 | 15.34 | -1.86% | 8.72 | 2.49% |
| 2025-10-24 | 15.42 | 15.79 | 15.39 | 15.63 | +1.56% | 8.68 | 2.45% |
| 2025-10-23 | 15.18 | 15.46 | 14.93 | 15.39 | +0.13% | 7.39 | 2.14% |