明阳智能(601615)股票行情
明阳智能(601615)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 13.62 | 13.60 | -0.01 | -0.07% | 13.38 | 13.72 | 292739 | 39636.57 | 1.29% |
| 2025-12-11 | 13.40 | 13.61 | 0.21 | 1.57% | 13.40 | 14.05 | 529040 | 72933.03 | 2.34% |
| 2025-12-10 | 13.49 | 13.40 | -0.04 | -0.30% | 13.08 | 13.49 | 241049 | 31879.90 | 1.07% |
| 2025-12-09 | 13.75 | 13.44 | -0.25 | -1.83% | 13.39 | 13.76 | 225334 | 30473.21 | 1.00% |
| 2025-12-08 | 13.73 | 13.69 | -0.01 | -0.07% | 13.57 | 13.85 | 365912 | 50223.05 | 1.61% |
| 2025-12-05 | 13.21 | 13.70 | 0.51 | 3.87% | 13.13 | 13.85 | 534424 | 72726.73 | 2.35% |
| 2025-12-04 | 13.30 | 13.19 | -0.10 | -0.75% | 13.10 | 13.36 | 254515 | 33557.53 | 1.12% |
| 2025-12-03 | 13.27 | 13.29 | 0.02 | 0.15% | 13.17 | 13.53 | 412658 | 55107.92 | 1.82% |
| 2025-12-02 | 13.29 | 13.27 | -0.07 | -0.52% | 13.06 | 13.35 | 199163 | 26319.34 | 0.88% |
| 2025-12-01 | 13.56 | 13.34 | -0.23 | -1.69% | 13.21 | 13.57 | 333388 | 44443.55 | 1.47% |
| 2025-11-28 | 13.27 | 13.57 | 0.33 | 2.49% | 13.17 | 13.66 | 319499 | 43182.27 | 1.41% |
| 2025-11-27 | 13.37 | 13.24 | -0.13 | -0.97% | 13.24 | 13.50 | 199879 | 26723.38 | 0.88% |
| 2025-11-26 | 13.24 | 13.37 | 0.14 | 1.06% | 13.11 | 13.48 | 252510 | 33751.80 | 1.11% |
| 2025-11-25 | 13.21 | 13.23 | 0.08 | 0.61% | 13.15 | 13.40 | 250311 | 33235.41 | 1.10% |
| 2025-11-24 | 13.05 | 13.15 | 0.09 | 0.69% | 13.03 | 13.31 | 332403 | 43781.14 | 1.46% |
| 2025-11-21 | 13.39 | 13.06 | -0.46 | -3.40% | 12.99 | 13.45 | 352490 | 46359.77 | 1.55% |
| 2025-11-20 | 13.83 | 13.52 | -0.31 | -2.24% | 13.48 | 14.06 | 247772 | 33993.92 | 1.09% |
| 2025-11-19 | 13.82 | 13.83 | 0.02 | 0.14% | 13.63 | 13.96 | 286987 | 39534.72 | 1.26% |
| 2025-11-18 | 14.20 | 13.81 | -0.44 | -3.09% | 13.73 | 14.30 | 458407 | 63766.73 | 2.02% |
| 2025-11-17 | 14.36 | 14.25 | -0.21 | -1.45% | 14.11 | 14.42 | 352451 | 50148.98 | 1.55% |
| 2025-11-14 | 14.66 | 14.46 | -0.30 | -2.03% | 14.45 | 14.89 | 382835 | 55984.10 | 1.69% |
| 2025-11-13 | 14.81 | 14.76 | 0.03 | 0.20% | 14.70 | 15.06 | 453917 | 67622.51 | 2.00% |
| 2025-11-12 | 15.23 | 14.73 | -0.64 | -4.16% | 14.43 | 15.25 | 647663 | 95323.47 | 2.85% |
| 2025-11-11 | 15.41 | 15.37 | 0.14 | 0.92% | 15.27 | 15.80 | 784725 | 121741.72 | 3.45% |
| 2025-11-10 | 15.35 | 15.23 | -0.01 | -0.07% | 15.06 | 15.73 | 546982 | 84154.23 | 2.41% |
| 2025-11-07 | 14.80 | 15.24 | 0.26 | 1.74% | 14.80 | 15.44 | 512076 | 77965.72 | 2.25% |
| 2025-11-06 | 14.94 | 14.98 | 0.10 | 0.67% | 14.78 | 15.25 | 475145 | 71452.90 | 2.09% |
| 2025-11-05 | 14.40 | 14.88 | 0.19 | 1.29% | 14.38 | 15.04 | 436658 | 64308.68 | 1.92% |
| 2025-11-04 | 15.37 | 14.69 | -0.67 | -4.36% | 14.51 | 15.52 | 554442 | 82651.30 | 2.44% |
| 2025-11-03 | 15.14 | 15.36 | 0.22 | 1.45% | 14.66 | 15.48 | 634294 | 95535.00 | 2.79% |
| 2025-10-31 | 15.06 | 15.14 | -0.37 | -2.39% | 15.05 | 15.59 | 557782 | 85468.90 | 2.46% |
| 2025-10-30 | 15.50 | 15.51 | -0.03 | -0.19% | 15.38 | 15.94 | 701227 | 109959.48 | 3.09% |
| 2025-10-29 | 14.90 | 15.54 | 0.54 | 3.60% | 14.89 | 15.58 | 570118 | 87162.05 | 2.51% |
| 2025-10-28 | 15.34 | 15.00 | -0.34 | -2.22% | 14.82 | 15.34 | 613017 | 92031.56 | 2.70% |
| 2025-10-27 | 15.80 | 15.34 | -0.29 | -1.86% | 15.21 | 15.86 | 566062 | 87191.98 | 2.49% |
| 2025-10-24 | 15.42 | 15.63 | 0.24 | 1.56% | 15.39 | 15.79 | 556654 | 86834.65 | 2.45% |
| 2025-10-23 | 15.18 | 15.39 | 0.02 | 0.13% | 14.93 | 15.46 | 486692 | 73858.47 | 2.14% |
| 2025-10-22 | 15.23 | 15.37 | 0.14 | 0.92% | 15.20 | 15.68 | 740377 | 114538.49 | 3.26% |
| 2025-10-21 | 15.06 | 15.23 | 0.30 | 2.01% | 15.06 | 15.39 | 532517 | 81118.30 | 2.34% |
| 2025-10-20 | 15.45 | 14.93 | -0.37 | -2.42% | 14.84 | 15.60 | 871437 | 131816.81 | 3.84% |
| 2025-10-17 | 16.00 | 15.30 | -0.87 | -5.38% | 15.26 | 16.29 | 904156 | 140467.64 | 3.98% |
| 2025-10-16 | 16.60 | 16.17 | -0.42 | -2.53% | 16.04 | 16.60 | 600307 | 97558.43 | 2.64% |
| 2025-10-15 | 16.54 | 16.59 | -0.61 | -3.55% | 16.10 | 16.88 | 906208 | 149018.95 | 3.99% |
| 2025-10-14 | 17.80 | 17.20 | -0.84 | -4.66% | 16.45 | 18.69 | 1384313 | 242418.66 | 6.09% |
| 2025-10-13 | 16.82 | 18.04 | 1.22 | 7.25% | 16.80 | 18.39 | 1148648 | 203058.41 | 5.06% |
| 2025-10-10 | 16.97 | 16.82 | -0.46 | -2.66% | 16.60 | 17.96 | 1033769 | 178098.58 | 4.55% |
| 2025-10-09 | 16.22 | 17.28 | 1.12 | 6.93% | 15.70 | 17.30 | 1289872 | 215606.73 | 5.68% |
| 2025-09-30 | 15.75 | 16.16 | -0.03 | -0.19% | 15.75 | 16.83 | 1124588 | 183649.41 | 4.95% |
| 2025-09-29 | 15.56 | 16.19 | 0.66 | 4.25% | 15.16 | 16.62 | 1714494 | 273476.53 | 7.55% |
| 2025-09-26 | 14.55 | 15.53 | 1.41 | 9.99% | 14.55 | 15.53 | 1039441 | 160206.91 | 4.58% |
| 2025-09-25 | 13.95 | 14.12 | 0.17 | 1.22% | 13.80 | 14.35 | 599845 | 84132.23 | 2.64% |
| 2025-09-24 | 13.25 | 13.95 | 0.56 | 4.18% | 13.25 | 14.06 | 610005 | 84340.02 | 2.69% |
| 2025-09-23 | 13.48 | 13.39 | -0.14 | -1.03% | 13.01 | 13.53 | 512267 | 67958.80 | 2.26% |
| 2025-09-22 | 13.76 | 13.53 | -0.24 | -1.74% | 13.31 | 13.76 | 485470 | 65305.73 | 2.14% |
| 2025-09-19 | 13.60 | 13.77 | 0.31 | 2.30% | 13.45 | 14.07 | 701572 | 96936.02 | 3.09% |
| 2025-09-18 | 13.35 | 13.46 | 0.12 | 0.90% | 13.15 | 13.91 | 863942 | 117391.92 | 3.80% |
| 2025-09-17 | 12.79 | 13.34 | 0.55 | 4.30% | 12.65 | 13.40 | 737904 | 97176.29 | 3.25% |
| 2025-09-16 | 12.97 | 12.79 | -0.17 | -1.31% | 12.57 | 13.05 | 307953 | 39323.21 | 1.36% |
| 2025-09-15 | 12.83 | 12.96 | 0.13 | 1.01% | 12.81 | 13.18 | 413736 | 53652.09 | 1.82% |
| 2025-09-12 | 12.93 | 12.83 | -0.03 | -0.23% | 12.75 | 12.97 | 464506 | 59701.12 | 2.04% |
| 2025-09-11 | 12.64 | 12.86 | 0.23 | 1.82% | 12.49 | 12.86 | 518945 | 66123.73 | 2.28% |
| 2025-09-10 | 12.78 | 12.63 | -0.19 | -1.48% | 12.43 | 12.84 | 386407 | 48636.77 | 1.70% |
| 2025-09-09 | 12.96 | 12.82 | -0.16 | -1.23% | 12.67 | 13.15 | 430629 | 55421.55 | 1.90% |
| 2025-09-08 | 13.22 | 12.98 | -0.14 | -1.07% | 12.72 | 13.28 | 846316 | 109526.66 | 3.73% |
| 2025-09-05 | 11.94 | 13.12 | 1.19 | 9.97% | 11.94 | 13.12 | 1152550 | 146089.38 | 5.07% |
| 2025-09-04 | 11.83 | 11.93 | 0.09 | 0.76% | 11.72 | 12.29 | 507485 | 61137.25 | 2.23% |
| 2025-09-03 | 11.74 | 11.84 | 0.09 | 0.77% | 11.64 | 11.98 | 349800 | 41229.86 | 1.54% |
| 2025-09-02 | 11.99 | 11.75 | -0.22 | -1.84% | 11.64 | 12.07 | 392581 | 46330.93 | 1.73% |
| 2025-09-01 | 12.14 | 11.97 | -0.17 | -1.40% | 11.85 | 12.18 | 383748 | 45875.69 | 1.69% |
| 2025-08-29 | 12.20 | 12.14 | -0.04 | -0.33% | 12.03 | 12.34 | 383245 | 46681.65 | 1.69% |
| 2025-08-28 | 12.45 | 12.18 | -0.53 | -4.17% | 11.78 | 12.64 | 944769 | 114768.46 | 4.16% |
| 2025-08-27 | 13.00 | 12.71 | -0.49 | -3.71% | 12.68 | 13.22 | 509243 | 66123.31 | 2.24% |
| 2025-08-26 | 12.90 | 13.20 | 0.17 | 1.30% | 12.86 | 13.38 | 544424 | 71632.67 | 2.40% |
| 2025-08-25 | 12.62 | 13.03 | 0.66 | 5.34% | 12.62 | 13.25 | 624314 | 81217.12 | 2.75% |
| 2025-08-22 | 12.37 | 12.37 | 0.01 | 0.08% | 12.18 | 12.45 | 314962 | 38779.55 | 1.39% |
| 2025-08-21 | 12.53 | 12.36 | -0.18 | -1.44% | 12.30 | 12.54 | 277793 | 34416.64 | 1.22% |
| 2025-08-20 | 12.40 | 12.54 | 0.14 | 1.13% | 12.25 | 12.56 | 294351 | 36468.07 | 1.30% |
| 2025-08-19 | 12.45 | 12.40 | -0.11 | -0.88% | 12.24 | 12.53 | 364338 | 45039.37 | 1.60% |
| 2025-08-18 | 12.45 | 12.51 | 0.06 | 0.48% | 12.31 | 12.70 | 652554 | 81870.23 | 2.87% |
| 2025-08-15 | 11.53 | 12.45 | 0.84 | 7.24% | 11.52 | 12.68 | 1039255 | 127512.38 | 4.58% |
上证大盘股票行情在线 K线走势图
明阳智能(601615)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
