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 |
|---|
| 2025-06-20 | 10.73 | 10.67 | -0.06 | -0.56% | 10.63 | 10.79 | 195459 | 20887.53 | 0.86% |
| 2025-06-19 | 10.92 | 10.73 | -0.22 | -2.01% | 10.67 | 11.11 | 356950 | 38753.85 | 1.57% |
| 2025-06-18 | 10.63 | 10.95 | 0.29 | 2.72% | 10.59 | 10.98 | 409041 | 44319.29 | 1.80% |
| 2025-06-17 | 10.59 | 10.66 | -0.03 | -0.28% | 10.57 | 10.89 | 339259 | 36315.04 | 1.49% |
| 2025-06-16 | 10.04 | 10.69 | 0.65 | 6.47% | 10.04 | 10.88 | 744655 | 79140.57 | 3.28% |
| 2025-06-13 | 10.10 | 10.04 | -0.08 | -0.79% | 10.03 | 10.16 | 149110 | 15032.77 | 0.66% |
| 2025-06-12 | 10.21 | 10.12 | -0.09 | -0.88% | 10.10 | 10.21 | 124083 | 12574.26 | 0.55% |
| 2025-06-11 | 10.13 | 10.21 | 0.07 | 0.69% | 10.12 | 10.29 | 125603 | 12844.06 | 0.55% |
| 2025-06-10 | 10.30 | 10.14 | -0.19 | -1.84% | 10.05 | 10.35 | 178870 | 18209.26 | 0.79% |
| 2025-06-09 | 10.22 | 10.33 | 0.11 | 1.08% | 10.22 | 10.45 | 188033 | 19500.00 | 0.83% |
| 2025-06-06 | 10.17 | 10.22 | 0.04 | 0.39% | 10.12 | 10.25 | 141452 | 14405.71 | 0.62% |
| 2025-06-05 | 10.28 | 10.18 | -0.09 | -0.88% | 10.15 | 10.30 | 167231 | 17068.47 | 0.74% |
| 2025-06-04 | 10.23 | 10.27 | 0.03 | 0.29% | 10.17 | 10.33 | 165623 | 16980.90 | 0.73% |
| 2025-06-03 | 10.02 | 10.24 | 0.19 | 1.89% | 9.98 | 10.31 | 244522 | 24853.35 | 1.08% |
| 2025-05-30 | 10.03 | 10.05 | -0.02 | -0.20% | 9.95 | 10.19 | 194249 | 19589.93 | 0.86% |
| 2025-05-29 | 9.92 | 10.07 | 0.15 | 1.51% | 9.90 | 10.14 | 241160 | 24265.09 | 1.06% |
| 2025-05-28 | 9.92 | 9.92 | -0.01 | -0.10% | 9.83 | 9.96 | 145288 | 14362.08 | 0.64% |
| 2025-05-27 | 10.00 | 9.93 | -0.10 | -1.00% | 9.86 | 10.04 | 216859 | 21503.53 | 0.95% |
| 2025-05-26 | 10.11 | 10.03 | -0.05 | -0.50% | 9.99 | 10.21 | 229409 | 23098.96 | 1.01% |
| 2025-05-23 | 10.32 | 10.08 | -0.23 | -2.23% | 10.08 | 10.39 | 181663 | 18577.78 | 0.80% |
| 2025-05-22 | 10.41 | 10.31 | -0.14 | -1.34% | 10.30 | 10.52 | 126855 | 13183.06 | 0.56% |
| 2025-05-21 | 10.41 | 10.45 | 0.04 | 0.38% | 10.34 | 10.53 | 151751 | 15815.07 | 0.67% |
| 2025-05-20 | 10.45 | 10.41 | -0.04 | -0.38% | 10.33 | 10.47 | 125824 | 13066.92 | 0.55% |
| 2025-05-19 | 10.55 | 10.45 | -0.10 | -0.95% | 10.41 | 10.55 | 122118 | 12779.15 | 0.54% |
| 2025-05-16 | 10.42 | 10.55 | 0.09 | 0.86% | 10.40 | 10.67 | 147843 | 15650.91 | 0.65% |
| 2025-05-15 | 10.66 | 10.46 | -0.22 | -2.06% | 10.42 | 10.66 | 176417 | 18567.23 | 0.78% |
| 2025-05-14 | 10.63 | 10.68 | 0.03 | 0.28% | 10.51 | 10.73 | 198527 | 21074.62 | 0.87% |
| 2025-05-13 | 10.76 | 10.65 | -0.02 | -0.19% | 10.60 | 10.80 | 204912 | 21878.08 | 0.90% |
| 2025-05-12 | 10.54 | 10.67 | 0.20 | 1.91% | 10.49 | 10.73 | 212598 | 22479.68 | 0.94% |
| 2025-05-09 | 10.54 | 10.47 | -0.04 | -0.38% | 10.32 | 10.57 | 188557 | 19658.60 | 0.83% |
| 2025-05-08 | 10.55 | 10.51 | -0.07 | -0.66% | 10.48 | 10.61 | 174400 | 18404.48 | 0.77% |
| 2025-05-07 | 10.52 | 10.58 | 0.18 | 1.73% | 10.42 | 10.58 | 243134 | 25528.86 | 1.07% |
| 2025-05-06 | 10.31 | 10.40 | 0.19 | 1.86% | 10.26 | 10.41 | 197308 | 20443.39 | 0.87% |
| 2025-04-30 | 10.25 | 10.21 | -0.06 | -0.58% | 10.20 | 10.32 | 185403 | 19004.44 | 0.82% |
| 2025-04-29 | 10.55 | 10.27 | -0.28 | -2.65% | 10.25 | 10.55 | 228680 | 23737.29 | 1.01% |
| 2025-04-28 | 10.38 | 10.55 | 0.16 | 1.54% | 10.38 | 10.88 | 410151 | 43713.30 | 1.81% |
| 2025-04-25 | 10.18 | 10.39 | 0.18 | 1.76% | 10.16 | 10.42 | 163553 | 16859.40 | 0.72% |
| 2025-04-24 | 10.20 | 10.21 | 0.02 | 0.20% | 10.16 | 10.49 | 198386 | 20469.89 | 0.87% |
| 2025-04-23 | 10.13 | 10.19 | 0.10 | 0.99% | 10.11 | 10.26 | 128413 | 13083.63 | 0.57% |
| 2025-04-22 | 10.08 | 10.09 | -0.03 | -0.30% | 10.05 | 10.19 | 128211 | 12986.73 | 0.56% |
| 2025-04-21 | 10.00 | 10.12 | 0.07 | 0.70% | 10.00 | 10.38 | 243134 | 24730.66 | 1.07% |
| 2025-04-18 | 9.78 | 10.05 | 0.25 | 2.55% | 9.75 | 10.08 | 265016 | 26457.75 | 1.17% |
| 2025-04-17 | 9.60 | 9.80 | 0.14 | 1.45% | 9.58 | 9.88 | 230615 | 22585.66 | 1.02% |
| 2025-04-16 | 9.74 | 9.66 | -0.15 | -1.53% | 9.56 | 9.78 | 189450 | 18310.66 | 0.83% |
| 2025-04-15 | 9.90 | 9.81 | -0.09 | -0.91% | 9.68 | 9.93 | 208766 | 20389.60 | 0.92% |
| 2025-04-14 | 9.81 | 9.90 | 0.17 | 1.75% | 9.81 | 10.00 | 226563 | 22489.68 | 1.00% |
| 2025-04-11 | 9.77 | 9.73 | -0.08 | -0.82% | 9.69 | 9.87 | 214291 | 20952.75 | 0.94% |
| 2025-04-10 | 9.86 | 9.81 | 0.12 | 1.24% | 9.80 | 9.98 | 298879 | 29576.54 | 1.32% |
| 2025-04-09 | 9.50 | 9.69 | 0.04 | 0.41% | 9.05 | 9.76 | 359508 | 33929.93 | 1.58% |
| 2025-04-08 | 9.64 | 9.65 | -0.12 | -1.23% | 9.36 | 9.87 | 378743 | 36326.98 | 1.67% |
| 2025-04-07 | 10.21 | 9.77 | -1.09 | -10.04% | 9.77 | 10.32 | 375903 | 37190.01 | 1.65% |
| 2025-04-03 | 10.83 | 10.86 | -0.08 | -0.73% | 10.81 | 11.15 | 192813 | 21072.91 | 0.85% |
| 2025-04-02 | 10.89 | 10.94 | 0.02 | 0.18% | 10.82 | 10.99 | 152306 | 16609.97 | 0.67% |
| 2025-04-01 | 10.93 | 10.92 | 0.04 | 0.37% | 10.90 | 11.08 | 190595 | 20904.14 | 0.84% |
| 2025-03-31 | 10.97 | 10.88 | -0.14 | -1.27% | 10.82 | 11.09 | 272655 | 29766.01 | 1.20% |
| 2025-03-28 | 11.31 | 11.02 | -0.30 | -2.65% | 11.02 | 11.39 | 295413 | 33045.49 | 1.30% |
| 2025-03-27 | 11.56 | 11.32 | -0.25 | -2.16% | 11.20 | 11.56 | 289510 | 32833.84 | 1.27% |
| 2025-03-26 | 11.47 | 11.57 | 0.10 | 0.87% | 11.38 | 11.74 | 345559 | 40066.29 | 1.52% |
| 2025-03-25 | 11.54 | 11.47 | -0.19 | -1.63% | 11.33 | 11.74 | 397869 | 45711.19 | 1.75% |
| 2025-03-24 | 12.21 | 11.66 | -0.39 | -3.24% | 11.37 | 12.25 | 745456 | 87325.05 | 3.28% |
| 2025-03-21 | 11.64 | 12.05 | 0.38 | 3.26% | 11.58 | 12.24 | 900217 | 108158.34 | 3.96% |
| 2025-03-20 | 11.37 | 11.67 | 0.29 | 2.55% | 11.25 | 11.80 | 588078 | 68107.24 | 2.59% |
| 2025-03-19 | 11.50 | 11.38 | -0.17 | -1.47% | 11.32 | 11.52 | 347996 | 39644.31 | 1.53% |
| 2025-03-18 | 11.45 | 11.55 | 0.12 | 1.05% | 11.39 | 11.61 | 400026 | 45943.91 | 1.76% |
| 2025-03-17 | 11.27 | 11.43 | 0.25 | 2.24% | 11.27 | 11.76 | 632293 | 72859.49 | 2.78% |
| 2025-03-14 | 10.94 | 11.18 | 0.24 | 2.19% | 10.94 | 11.27 | 505497 | 56298.00 | 2.23% |
| 2025-03-13 | 10.91 | 10.94 | 0.03 | 0.27% | 10.83 | 11.12 | 452563 | 49572.98 | 1.99% |
| 2025-03-12 | 10.92 | 10.91 | -0.05 | -0.46% | 10.85 | 11.07 | 322321 | 35278.10 | 1.42% |
| 2025-03-11 | 10.73 | 10.96 | 0.13 | 1.20% | 10.61 | 10.97 | 357213 | 38740.64 | 1.57% |
| 2025-03-10 | 10.80 | 10.83 | 0.01 | 0.09% | 10.67 | 10.93 | 245226 | 26426.53 | 1.08% |
| 2025-03-07 | 10.87 | 10.82 | -0.12 | -1.10% | 10.66 | 10.95 | 373029 | 40224.03 | 1.64% |
| 2025-03-06 | 10.79 | 10.94 | 0.15 | 1.39% | 10.71 | 10.98 | 388717 | 42315.14 | 1.71% |
| 2025-03-05 | 10.75 | 10.79 | 0.02 | 0.19% | 10.56 | 10.84 | 299949 | 32085.96 | 1.32% |
| 2025-03-04 | 10.83 | 10.77 | -0.11 | -1.01% | 10.64 | 10.83 | 297893 | 31901.10 | 1.31% |
| 2025-03-03 | 10.75 | 10.88 | 0.11 | 1.02% | 10.73 | 11.13 | 433457 | 47438.86 | 1.91% |
| 2025-02-28 | 10.93 | 10.77 | -0.20 | -1.82% | 10.75 | 11.03 | 331511 | 36045.32 | 1.46% |
| 2025-02-27 | 11.20 | 10.97 | -0.22 | -1.97% | 10.80 | 11.25 | 395705 | 43495.76 | 1.74% |
| 2025-02-26 | 10.96 | 11.19 | 0.24 | 2.19% | 10.95 | 11.29 | 455894 | 50969.57 | 2.01% |
| 2025-02-25 | 10.75 | 10.95 | 0.10 | 0.92% | 10.61 | 11.15 | 499488 | 54597.78 | 2.20% |
| 2025-02-24 | 10.70 | 10.85 | 0.09 | 0.84% | 10.66 | 11.00 | 469010 | 50893.56 | 2.06% |
上证大盘股票行情在线 K线走势图
