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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.97 | 13.05 | 12.57 | 12.79 | -1.31% | 3.93 | 1.36% |
| 2025-09-15 | 12.83 | 13.18 | 12.81 | 12.96 | +1.01% | 5.37 | 1.82% |
| 2025-09-12 | 12.93 | 12.97 | 12.75 | 12.83 | -0.23% | 5.97 | 2.04% |
| 2025-09-11 | 12.64 | 12.86 | 12.49 | 12.86 | +1.82% | 6.61 | 2.28% |
| 2025-09-10 | 12.78 | 12.84 | 12.43 | 12.63 | -1.48% | 4.86 | 1.70% |
| 2025-09-09 | 12.96 | 13.15 | 12.67 | 12.82 | -1.23% | 5.54 | 1.90% |
| 2025-09-08 | 13.22 | 13.28 | 12.72 | 12.98 | -1.07% | 10.95 | 3.73% |
| 2025-09-05 | 11.94 | 13.12 | 11.94 | 13.12 | +9.97% | 14.61 | 5.07% |
| 2025-09-04 | 11.83 | 12.29 | 11.72 | 11.93 | +0.76% | 6.11 | 2.23% |
| 2025-09-03 | 11.74 | 11.98 | 11.64 | 11.84 | +0.77% | 4.12 | 1.54% |
| 2025-09-02 | 11.99 | 12.07 | 11.64 | 11.75 | -1.84% | 4.63 | 1.73% |
| 2025-09-01 | 12.14 | 12.18 | 11.85 | 11.97 | -1.40% | 4.59 | 1.69% |
| 2025-08-29 | 12.20 | 12.34 | 12.03 | 12.14 | -0.33% | 4.67 | 1.69% |
| 2025-08-28 | 12.45 | 12.64 | 11.78 | 12.18 | -4.17% | 11.48 | 4.16% |
| 2025-08-27 | 13.00 | 13.22 | 12.68 | 12.71 | -3.71% | 6.61 | 2.24% |
| 2025-08-26 | 12.90 | 13.38 | 12.86 | 13.20 | +1.30% | 7.16 | 2.40% |
| 2025-08-25 | 12.62 | 13.25 | 12.62 | 13.03 | +5.34% | 8.12 | 2.75% |
| 2025-08-22 | 12.37 | 12.45 | 12.18 | 12.37 | +0.08% | 3.88 | 1.39% |
| 2025-08-21 | 12.53 | 12.54 | 12.30 | 12.36 | -1.44% | 3.44 | 1.22% |
| 2025-08-20 | 12.40 | 12.56 | 12.25 | 12.54 | +1.13% | 3.65 | 1.30% |