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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.23 | 15.68 | 15.20 | 15.37 | +0.92% | 11.45 | 3.26% |
| 2025-10-21 | 15.06 | 15.39 | 15.06 | 15.23 | +2.01% | 8.11 | 2.34% |
| 2025-10-20 | 15.45 | 15.60 | 14.84 | 14.93 | -2.42% | 13.18 | 3.84% |
| 2025-10-17 | 16.00 | 16.29 | 15.26 | 15.30 | -5.38% | 14.05 | 3.98% |
| 2025-10-16 | 16.60 | 16.60 | 16.04 | 16.17 | -2.53% | 9.76 | 2.64% |
| 2025-10-15 | 16.54 | 16.88 | 16.10 | 16.59 | -3.55% | 14.90 | 3.99% |
| 2025-10-14 | 17.80 | 18.69 | 16.45 | 17.20 | -4.66% | 24.24 | 6.09% |
| 2025-10-13 | 16.82 | 18.39 | 16.80 | 18.04 | +7.25% | 20.31 | 5.06% |
| 2025-10-10 | 16.97 | 17.96 | 16.60 | 16.82 | -2.66% | 17.81 | 4.55% |
| 2025-10-09 | 16.22 | 17.30 | 15.70 | 17.28 | +6.93% | 21.56 | 5.68% |
| 2025-09-30 | 15.75 | 16.83 | 15.75 | 16.16 | -0.19% | 18.36 | 4.95% |
| 2025-09-29 | 15.56 | 16.62 | 15.16 | 16.19 | +4.25% | 27.35 | 7.55% |
| 2025-09-26 | 14.55 | 15.53 | 14.55 | 15.53 | +9.99% | 16.02 | 4.58% |
| 2025-09-25 | 13.95 | 14.35 | 13.80 | 14.12 | +1.22% | 8.41 | 2.64% |
| 2025-09-24 | 13.25 | 14.06 | 13.25 | 13.95 | +4.18% | 8.43 | 2.69% |
| 2025-09-23 | 13.48 | 13.53 | 13.01 | 13.39 | -1.03% | 6.80 | 2.26% |
| 2025-09-22 | 13.76 | 13.76 | 13.31 | 13.53 | -1.74% | 6.53 | 2.14% |
| 2025-09-19 | 13.60 | 14.07 | 13.45 | 13.77 | +2.30% | 9.69 | 3.09% |
| 2025-09-18 | 13.35 | 13.91 | 13.15 | 13.46 | +0.90% | 11.74 | 3.80% |
| 2025-09-17 | 12.79 | 13.40 | 12.65 | 13.34 | +4.30% | 9.72 | 3.25% |