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
2025-10-31	15.06	15.14	-0.37	-2.39%	15.05	15.59	557782	85468	2.46%
2025-10-30	15.50	15.51	-0.03	-0.19%	15.38	15.94	701227	109959	3.09%
2025-10-29	14.90	15.54	0.54	3.60%	14.89	15.58	570118	87162	2.51%
2025-10-28	15.34	15.00	-0.34	-2.22%	14.82	15.34	613017	92031	2.70%
2025-10-27	15.80	15.34	-0.29	-1.86%	15.21	15.86	566062	87191	2.49%
2025-10-24	15.42	15.63	0.24	1.56%	15.39	15.79	556654	86834	2.45%
2025-10-23	15.18	15.39	0.02	0.13%	14.93	15.46	486692	73858	2.14%
2025-10-22	15.23	15.37	0.14	0.92%	15.20	15.68	740377	114538	3.26%
2025-10-21	15.06	15.23	0.30	2.01%	15.06	15.39	532517	81118	2.34%
2025-10-20	15.45	14.93	-0.37	-2.42%	14.84	15.60	871437	131816	3.84%
2025-10-17	16.00	15.30	-0.87	-5.38%	15.26	16.29	904156	140467	3.98%
2025-10-16	16.60	16.17	-0.42	-2.53%	16.04	16.60	600307	97558	2.64%
2025-10-15	16.54	16.59	-0.61	-3.55%	16.10	16.88	906208	149018	3.99%
2025-10-14	17.80	17.20	-0.84	-4.66%	16.45	18.69	1384313	242418	6.09%
2025-10-13	16.82	18.04	1.22	7.25%	16.80	18.39	1148648	203058	5.06%
2025-10-10	16.97	16.82	-0.46	-2.66%	16.60	17.96	1033769	178098	4.55%
2025-10-09	16.22	17.28	1.12	6.93%	15.70	17.30	1289872	215606	5.68%
2025-09-30	15.75	16.16	-0.03	-0.19%	15.75	16.83	1124588	183649	4.95%
2025-09-29	15.56	16.19	0.66	4.25%	15.16	16.62	1714494	273476	7.55%
2025-09-26	14.55	15.53	1.41	9.99%	14.55	15.53	1039441	160206	4.58%
2025-09-25	13.95	14.12	0.17	1.22%	13.80	14.35	599845	84132	2.64%
2025-09-24	13.25	13.95	0.56	4.18%	13.25	14.06	610005	84340	2.69%
2025-09-23	13.48	13.39	-0.14	-1.03%	13.01	13.53	512267	67958	2.26%
2025-09-22	13.76	13.53	-0.24	-1.74%	13.31	13.76	485470	65305	2.14%
2025-09-19	13.60	13.77	0.31	2.30%	13.45	14.07	701572	96936	3.09%
2025-09-18	13.35	13.46	0.12	0.90%	13.15	13.91	863942	117391	3.80%
2025-09-17	12.79	13.34	0.55	4.30%	12.65	13.40	737904	97176	3.25%
2025-09-16	12.97	12.79	-0.17	-1.31%	12.57	13.05	307953	39323	1.36%
2025-09-15	12.83	12.96	0.13	1.01%	12.81	13.18	413736	53652	1.82%
2025-09-12	12.93	12.83	-0.03	-0.23%	12.75	12.97	464506	59701	2.04%
2025-09-11	12.64	12.86	0.23	1.82%	12.49	12.86	518945	66123	2.28%
2025-09-10	12.78	12.63	-0.19	-1.48%	12.43	12.84	386407	48636	1.70%
2025-09-09	12.96	12.82	-0.16	-1.23%	12.67	13.15	430629	55421	1.90%
2025-09-08	13.22	12.98	-0.14	-1.07%	12.72	13.28	846316	109526	3.73%
2025-09-05	11.94	13.12	1.19	9.97%	11.94	13.12	1152550	146089	5.07%
2025-09-04	11.83	11.93	0.09	0.76%	11.72	12.29	507485	61137	2.23%
2025-09-03	11.74	11.84	0.09	0.77%	11.64	11.98	349800	41229	1.54%
2025-09-02	11.99	11.75	-0.22	-1.84%	11.64	12.07	392581	46330	1.73%
2025-09-01	12.14	11.97	-0.17	-1.40%	11.85	12.18	383748	45875	1.69%
2025-08-29	12.20	12.14	-0.04	-0.33%	12.03	12.34	383245	46681	1.69%
2025-08-28	12.45	12.18	-0.53	-4.17%	11.78	12.64	944769	114768	4.16%
2025-08-27	13.00	12.71	-0.49	-3.71%	12.68	13.22	509243	66123	2.24%
2025-08-26	12.90	13.20	0.17	1.30%	12.86	13.38	544424	71632	2.40%
2025-08-25	12.62	13.03	0.66	5.34%	12.62	13.25	624314	81217	2.75%
2025-08-22	12.37	12.37	0.01	0.08%	12.18	12.45	314962	38779	1.39%
2025-08-21	12.53	12.36	-0.18	-1.44%	12.30	12.54	277793	34416	1.22%
2025-08-20	12.40	12.54	0.14	1.13%	12.25	12.56	294351	36468	1.30%
2025-08-19	12.45	12.40	-0.11	-0.88%	12.24	12.53	364338	45039	1.60%
2025-08-18	12.45	12.51	0.06	0.48%	12.31	12.70	652554	81870	2.87%
2025-08-15	11.53	12.45	0.84	7.24%	11.52	12.68	1039255	127512	4.58%
2025-08-14	11.36	11.61	0.29	2.56%	11.28	11.64	586381	67376	2.58%
2025-08-13	11.30	11.32	0.03	0.27%	11.26	11.42	248136	28110	1.09%
2025-08-12	11.40	11.29	-0.13	-1.14%	11.18	11.41	228465	25738	1.01%
2025-08-11	11.16	11.42	0.20	1.78%	11.16	11.47	307536	34926	1.35%
2025-08-08	10.88	11.22	0.30	2.75%	10.88	11.39	460329	51493	2.03%
2025-08-07	11.01	10.92	-0.09	-0.82%	10.82	11.04	315192	34397	1.39%
2025-08-06	11.11	11.01	-0.09	-0.81%	10.98	11.13	267862	29531	1.18%
2025-08-05	11.11	11.10	0.02	0.18%	11.06	11.15	239348	26547	1.05%
2025-08-04	11.18	11.08	-0.18	-1.60%	11.05	11.22	291740	32353	1.28%
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%