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
2025-09-16	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%
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%