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
2025-12-16	13.88	14.03	0.38	2.78%	13.71	14.58	736188	104256	3.26%
2025-12-15	13.63	13.65	0.05	0.37%	13.54	13.92	313705	43072	1.39%
2025-12-12	13.62	13.60	-0.01	-0.07%	13.38	13.72	292739	39636	1.29%
2025-12-11	13.40	13.61	0.21	1.57%	13.40	14.05	529040	72933	2.34%
2025-12-10	13.49	13.40	-0.04	-0.30%	13.08	13.49	241049	31879	1.07%
2025-12-09	13.75	13.44	-0.25	-1.83%	13.39	13.76	225334	30473	1.00%
2025-12-08	13.73	13.69	-0.01	-0.07%	13.57	13.85	365912	50223	1.61%
2025-12-05	13.21	13.70	0.51	3.87%	13.13	13.85	534424	72726	2.35%
2025-12-04	13.30	13.19	-0.10	-0.75%	13.10	13.36	254515	33557	1.12%
2025-12-03	13.27	13.29	0.02	0.15%	13.17	13.53	412658	55107	1.82%
2025-12-02	13.29	13.27	-0.07	-0.52%	13.06	13.35	199163	26319	0.88%
2025-12-01	13.56	13.34	-0.23	-1.69%	13.21	13.57	333388	44443	1.47%
2025-11-28	13.27	13.57	0.33	2.49%	13.17	13.66	319499	43182	1.41%
2025-11-27	13.37	13.24	-0.13	-0.97%	13.24	13.50	199879	26723	0.88%
2025-11-26	13.24	13.37	0.14	1.06%	13.11	13.48	252510	33751	1.11%
2025-11-25	13.21	13.23	0.08	0.61%	13.15	13.40	250311	33235	1.10%
2025-11-24	13.05	13.15	0.09	0.69%	13.03	13.31	332403	43781	1.46%
2025-11-21	13.39	13.06	-0.46	-3.40%	12.99	13.45	352490	46359	1.55%
2025-11-20	13.83	13.52	-0.31	-2.24%	13.48	14.06	247772	33993	1.09%
2025-11-19	13.82	13.83	0.02	0.14%	13.63	13.96	286987	39534	1.26%
2025-11-18	14.20	13.81	-0.44	-3.09%	13.73	14.30	458407	63766	2.02%
2025-11-17	14.36	14.25	-0.21	-1.45%	14.11	14.42	352451	50148	1.55%
2025-11-14	14.66	14.46	-0.30	-2.03%	14.45	14.89	382835	55984	1.69%
2025-11-13	14.81	14.76	0.03	0.20%	14.70	15.06	453917	67622	2.00%
2025-11-12	15.23	14.73	-0.64	-4.16%	14.43	15.25	647663	95323	2.85%
2025-11-11	15.41	15.37	0.14	0.92%	15.27	15.80	784725	121741	3.45%
2025-11-10	15.35	15.23	-0.01	-0.07%	15.06	15.73	546982	84154	2.41%
2025-11-07	14.80	15.24	0.26	1.74%	14.80	15.44	512076	77965	2.25%
2025-11-06	14.94	14.98	0.10	0.67%	14.78	15.25	475145	71452	2.09%
2025-11-05	14.40	14.88	0.19	1.29%	14.38	15.04	436658	64308	1.92%
2025-11-04	15.37	14.69	-0.67	-4.36%	14.51	15.52	554442	82651	2.44%
2025-11-03	15.14	15.36	0.22	1.45%	14.66	15.48	634294	95535	2.79%
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%