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
2026-07-28	11.06	10.97	-0.23	-2.05%	10.88	11.28	406572	44899	1.80%
2026-07-27	10.95	11.20	0.24	2.19%	10.88	11.26	418022	46572	1.85%
2026-07-24	11.20	10.96	-0.30	-2.66%	10.88	11.34	496918	55151	2.20%
2026-07-23	11.40	11.26	-0.20	-1.75%	11.07	11.50	672598	75438	2.97%
2026-07-22	11.05	11.46	0.38	3.43%	10.91	11.57	795972	89672	3.52%
2026-07-21	10.70	11.08	0.48	4.53%	10.60	11.10	716262	77754	3.17%
2026-07-20	10.22	10.60	0.41	4.02%	10.22	10.79	927197	97888	4.10%
2026-07-17	10.29	10.19	-0.09	-0.88%	10.18	10.69	832703	86941	3.68%
2026-07-16	10.10	10.28	0.06	0.59%	10.05	10.55	487596	50270	2.16%
2026-07-15	9.90	10.22	0.15	1.49%	9.71	10.43	680425	69515	3.01%
2026-07-14	10.36	10.07	-0.28	-2.71%	9.96	10.40	660931	66539	2.92%
2026-07-13	11.29	10.35	-1.02	-8.97%	10.31	11.35	879467	93590	3.89%
2026-07-10	10.54	11.37	0.77	7.26%	10.41	11.66	1332252	149646	5.89%
2026-07-09	10.39	10.60	0.17	1.63%	10.09	10.61	661251	68556	2.92%
2026-07-08	10.58	10.43	-0.14	-1.32%	10.41	10.83	483410	51327	2.14%
2026-07-07	11.35	10.75	-0.58	-5.12%	10.64	11.38	685054	74913	3.03%
2026-07-06	11.95	11.33	-0.47	-3.98%	11.33	12.17	674211	78284	2.98%
2026-07-03	11.18	11.80	0.64	5.73%	11.15	12.15	985668	115225	4.36%
2026-07-02	11.40	11.16	-0.41	-3.54%	11.13	11.56	671997	76241	2.97%
2026-07-01	11.57	11.57	0.00	0.00%	11.02	11.80	884546	100866	3.91%
2026-06-30	11.28	11.57	0.30	2.66%	11.27	11.75	678276	78501	3.00%
2026-06-29	11.41	11.27	-0.12	-1.05%	11.10	11.52	761670	85713	3.37%
2026-06-26	11.90	11.39	-0.35	-2.98%	11.39	12.15	829294	97561	3.67%
2026-06-25	11.87	11.74	-0.19	-1.59%	11.63	12.04	605974	71311	2.68%
2026-06-24	11.92	11.93	0.01	0.08%	11.70	12.09	506793	60351	2.24%
2026-06-23	12.60	11.92	-0.69	-5.47%	11.84	12.60	781951	95110	3.46%
2026-06-22	12.15	12.61	0.38	3.11%	12.05	12.63	762295	94061	3.37%
2026-06-18	12.30	12.23	-0.10	-0.81%	12.03	12.49	720571	88357	3.19%
2026-06-17	12.66	12.33	-0.33	-2.61%	12.21	12.72	670067	83362	2.96%
2026-06-16	12.45	12.66	0.29	2.34%	12.29	13.03	877016	110698	3.88%
2026-06-15	12.20	12.37	0.26	2.15%	12.01	12.38	726097	88574	3.21%
2026-06-12	12.35	12.11	0.00	0.00%	11.96	12.60	924037	113287	4.09%
2026-06-11	12.00	12.11	0.01	0.08%	11.57	12.44	1136114	135529	5.02%
2026-06-10	12.74	12.10	-0.83	-6.42%	11.83	12.74	1305956	158674	5.77%
2026-06-09	13.28	12.93	-0.18	-1.37%	12.60	13.33	868358	111563	3.84%
2026-06-08	13.68	13.11	-0.97	-6.89%	12.99	13.98	901252	121161	3.99%
2026-06-05	14.67	14.08	-0.53	-3.63%	13.81	14.71	961489	135903	4.25%
2026-06-04	14.70	14.61	-0.27	-1.81%	14.46	15.35	789768	116660	3.49%
2026-06-03	15.01	14.88	-0.26	-1.72%	14.66	15.32	836009	125333	3.70%
2026-06-02	16.04	15.14	-1.03	-6.37%	14.89	16.33	1190371	182589	5.26%
2026-06-01	16.64	16.17	-0.36	-2.18%	16.04	17.14	1058794	175298	4.68%
2026-05-29	17.43	16.53	-1.07	-6.08%	16.49	17.77	1521163	258660	6.73%
2026-05-28	17.49	17.60	-0.13	-0.73%	17.45	18.38	1420044	253566	6.28%
2026-05-27	18.74	17.73	-0.97	-5.19%	17.55	19.66	2165844	399271	9.58%
2026-05-26	17.58	18.70	1.17	6.67%	16.60	19.05	2717244	486313	12.02%
2026-05-25	16.75	17.53	0.74	4.41%	16.16	17.60	1870159	317586	8.27%
2026-05-22	16.98	16.79	0.10	0.60%	16.45	16.99	1178631	196860	5.21%
2026-05-21	16.61	16.69	0.24	1.46%	16.41	17.44	1592518	269613	7.04%
2026-05-20	16.80	16.45	-0.42	-2.49%	16.33	16.86	806577	133304	3.57%
2026-05-19	16.19	16.87	0.69	4.26%	15.75	17.05	1294534	212555	5.72%
2026-05-18	15.30	16.18	0.86	5.61%	15.25	16.80	1228110	199964	5.43%
2026-05-15	15.88	15.32	-0.48	-3.04%	15.02	15.99	798474	122819	3.53%
2026-05-14	16.61	15.80	-0.80	-4.82%	15.80	16.87	770183	124081	3.41%
2026-05-13	16.33	16.60	0.17	1.03%	16.08	16.75	962112	158453	4.25%
2026-05-12	17.20	16.43	-0.70	-4.09%	16.43	17.30	968678	162261	4.28%
2026-05-11	16.97	17.13	0.47	2.82%	16.93	17.36	1333553	228356	5.90%
2026-05-08	15.94	16.66	0.72	4.52%	15.75	16.86	1290387	210025	5.71%
2026-05-07	15.90	15.94	0.10	0.63%	15.80	16.26	749199	119661	3.31%
2026-05-06	15.84	15.84	0.00	0.00%	15.58	15.94	766677	120964	3.39%
2026-04-30	15.13	15.84	0.63	4.14%	14.98	16.12	1031125	160755	4.56%
2026-04-29	14.50	15.21	-0.21	-1.36%	14.33	15.48	1185895	177099	5.24%
2026-04-28	15.96	15.42	-0.60	-3.75%	15.33	16.02	980530	152801	4.34%
2026-04-27	16.25	16.02	-0.17	-1.05%	15.92	16.54	757142	122172	3.35%
2026-04-24	16.51	16.19	-0.49	-2.94%	16.06	16.77	832073	135707	3.68%
2026-04-23	17.41	16.68	-0.63	-3.64%	16.40	17.46	997805	167512	4.41%
2026-04-22	17.10	17.31	0.11	0.64%	16.97	17.53	700356	121014	3.10%
2026-04-21	17.40	17.20	-0.10	-0.58%	16.90	17.50	730776	125593	3.23%
2026-04-20	16.95	17.30	0.37	2.19%	16.56	17.66	1143582	195267	5.06%