明阳智能 (601615) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.18	11.26	0.16	1.44%	11.12	11.42	209421	23611	0.92%
2025-07-31	11.43	11.10	-0.38	-3.31%	11.03	11.52	280467	31426	1.23%
2025-07-30	11.57	11.48	-0.10	-0.86%	11.41	11.68	167302	19306	0.74%
2025-07-29	11.66	11.58	-0.08	-0.69%	11.45	11.66	174739	20151	0.77%
2025-07-28	11.61	11.66	0.06	0.52%	11.41	11.71	208060	24145	0.92%
2025-07-25	11.59	11.60	0.07	0.61%	11.47	11.95	336564	39540	1.48%
2025-07-24	11.39	11.53	0.16	1.41%	11.29	11.54	258014	29576	1.14%
2025-07-23	11.59	11.37	-0.23	-1.98%	11.30	11.63	283157	32522	1.25%
2025-07-22	11.47	11.60	0.11	0.96%	11.40	11.62	239953	27693	1.06%
2025-07-21	11.23	11.49	0.26	2.32%	11.21	11.56	256504	29284	1.13%
2025-07-18	11.20	11.23	0.05	0.45%	11.04	11.30	196302	21915	0.86%
2025-07-17	11.05	11.18	0.16	1.45%	11.00	11.19	190196	21094	0.84%
2025-07-16	11.13	11.02	-0.10	-0.90%	10.98	11.15	204061	22501	0.90%
2025-07-15	11.28	11.12	-0.16	-1.42%	11.05	11.32	197389	21980	0.87%
2025-07-14	11.37	11.28	-0.09	-0.79%	11.25	11.39	148260	16748	0.65%
2025-07-11	11.49	11.37	-0.12	-1.04%	11.33	11.52	252107	28726	1.11%
2025-07-10	11.33	11.49	0.11	0.97%	11.31	11.55	262825	30067	1.16%
2025-07-09	11.55	11.38	-0.15	-1.30%	11.34	11.80	325083	37415	1.43%
2025-07-08	11.05	11.53	0.48	4.34%	11.01	11.59	452414	51771	1.99%
2025-07-07	10.92	11.05	0.07	0.64%	10.92	11.11	179422	19757	0.79%
2025-07-04	11.14	10.98	-0.10	-0.90%	10.92	11.15	271029	29852	1.19%
2025-07-03	11.28	11.37	0.04	0.35%	11.25	11.38	274965	31107	1.21%
2025-07-02	11.99	11.33	-0.27	-2.33%	11.30	11.99	527936	60521	2.32%
2025-07-01	11.46	11.60	0.11	0.96%	11.37	11.67	285349	32957	1.26%
2025-06-30	11.41	11.49	0.16	1.41%	11.35	11.61	301335	34578	1.33%
2025-06-27	11.19	11.33	0.14	1.25%	11.19	11.45	266959	30201	1.18%
2025-06-26	11.23	11.19	-0.08	-0.71%	11.17	11.48	371807	42128	1.64%
2025-06-25	11.12	11.27	0.15	1.35%	11.02	11.28	385579	42982	1.70%
2025-06-24	10.95	11.12	0.21	1.92%	10.85	11.29	433323	48002	1.91%
2025-06-23	10.67	10.91	0.24	2.25%	10.56	11.17	489207	53504	2.15%
2025-06-20	10.73	10.67	-0.06	-0.56%	10.63	10.79	195459	20887	0.86%
2025-06-19	10.92	10.73	-0.22	-2.01%	10.67	11.11	356950	38753	1.57%
2025-06-18	10.63	10.95	0.29	2.72%	10.59	10.98	409041	44319	1.80%
2025-06-17	10.59	10.66	-0.03	-0.28%	10.57	10.89	339259	36315	1.49%
2025-06-16	10.04	10.69	0.65	6.47%	10.04	10.88	744655	79140	3.28%
2025-06-13	10.10	10.04	-0.08	-0.79%	10.03	10.16	149110	15032	0.66%
2025-06-12	10.21	10.12	-0.09	-0.88%	10.10	10.21	124083	12574	0.55%
2025-06-11	10.13	10.21	0.07	0.69%	10.12	10.29	125603	12844	0.55%
2025-06-10	10.30	10.14	-0.19	-1.84%	10.05	10.35	178870	18209	0.79%
2025-06-09	10.22	10.33	0.11	1.08%	10.22	10.45	188033	19500	0.83%
2025-06-06	10.17	10.22	0.04	0.39%	10.12	10.25	141452	14405	0.62%
2025-06-05	10.28	10.18	-0.09	-0.88%	10.15	10.30	167231	17068	0.74%
2025-06-04	10.23	10.27	0.03	0.29%	10.17	10.33	165623	16980	0.73%
2025-06-03	10.02	10.24	0.19	1.89%	9.98	10.31	244522	24853	1.08%
2025-05-30	10.03	10.05	-0.02	-0.20%	9.95	10.19	194249	19589	0.86%
2025-05-29	9.92	10.07	0.15	1.51%	9.90	10.14	241160	24265	1.06%
2025-05-28	9.92	9.92	-0.01	-0.10%	9.83	9.96	145288	14362	0.64%
2025-05-27	10.00	9.93	-0.10	-1.00%	9.86	10.04	216859	21503	0.95%
2025-05-26	10.11	10.03	-0.05	-0.50%	9.99	10.21	229409	23098	1.01%
2025-05-23	10.32	10.08	-0.23	-2.23%	10.08	10.39	181663	18577	0.80%
2025-05-22	10.41	10.31	-0.14	-1.34%	10.30	10.52	126855	13183	0.56%
2025-05-21	10.41	10.45	0.04	0.38%	10.34	10.53	151751	15815	0.67%
2025-05-20	10.45	10.41	-0.04	-0.38%	10.33	10.47	125824	13066	0.55%
2025-05-19	10.55	10.45	-0.10	-0.95%	10.41	10.55	122118	12779	0.54%
2025-05-16	10.42	10.55	0.09	0.86%	10.40	10.67	147843	15650	0.65%
2025-05-15	10.66	10.46	-0.22	-2.06%	10.42	10.66	176417	18567	0.78%
2025-05-14	10.63	10.68	0.03	0.28%	10.51	10.73	198527	21074	0.87%
2025-05-13	10.76	10.65	-0.02	-0.19%	10.60	10.80	204912	21878	0.90%
2025-05-12	10.54	10.67	0.20	1.91%	10.49	10.73	212598	22479	0.94%
2025-05-09	10.54	10.47	-0.04	-0.38%	10.32	10.57	188557	19658	0.83%
2025-05-08	10.55	10.51	-0.07	-0.66%	10.48	10.61	174400	18404	0.77%
2025-05-07	10.52	10.58	0.18	1.73%	10.42	10.58	243134	25528	1.07%
2025-05-06	10.31	10.40	0.19	1.86%	10.26	10.41	197308	20443	0.87%
2025-04-30	10.25	10.21	-0.06	-0.58%	10.20	10.32	185403	19004	0.82%
2025-04-29	10.55	10.27	-0.28	-2.65%	10.25	10.55	228680	23737	1.01%
2025-04-28	10.38	10.55	0.16	1.54%	10.38	10.88	410151	43713	1.81%
2025-04-25	10.18	10.39	0.18	1.76%	10.16	10.42	163553	16859	0.72%
2025-04-24	10.20	10.21	0.02	0.20%	10.16	10.49	198386	20469	0.87%