明阳智能

601615
🏛️ 中国 →
15.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.40 13.78 13.30 13.74 6,677.6K
09:35 13.72 13.95 13.67 13.94 7,560.0K
09:40 13.96 14.04 13.83 13.83 6,087.5K
09:45 13.83 14.00 13.74 13.87 3,372.4K
09:50 13.88 13.94 13.80 13.86 1,989.8K
09:55 13.85 13.97 13.83 13.93 2,829.3K
10:00 13.93 13.98 13.84 13.85 1,178.0K
10:05 13.84 13.86 13.76 13.76 836.0K
10:10 13.77 13.78 13.71 13.72 1,188.0K
10:15 13.72 13.73 13.67 13.68 1,174.5K
10:20 13.67 13.68 13.60 13.63 1,504.0K
10:25 13.64 13.65 13.60 13.65 938.4K
10:30 13.65 13.71 13.65 13.70 992.1K
10:35 13.70 13.71 13.63 13.66 449.5K
10:40 13.65 13.65 13.62 13.64 218.6K
10:45 13.64 13.70 13.64 13.69 335.1K
10:50 13.69 13.75 13.68 13.73 1,335.6K
10:55 13.73 13.74 13.72 13.73 389.7K
11:00 13.73 13.76 13.71 13.75 784.4K
11:05 13.75 13.76 13.72 13.74 479.2K
11:10 13.73 13.75 13.68 13.69 314.3K
11:15 13.69 13.77 13.69 13.75 454.8K
11:20 13.76 13.77 13.73 13.75 280.4K
11:25 13.75 13.77 13.74 13.76 217.7K
13:00 13.76 13.79 13.73 13.74 614.6K
13:05 13.75 13.77 13.70 13.73 467.3K
13:10 13.74 13.75 13.69 13.72 364.5K
13:15 13.72 13.85 13.72 13.84 771.6K
13:20 13.84 13.86 13.80 13.82 725.5K
13:25 13.81 13.90 13.79 13.89 1,268.4K
13:30 13.88 13.95 13.87 13.92 1,341.7K
13:35 13.90 13.93 13.88 13.88 447.9K
13:40 13.90 13.95 13.88 13.93 930.0K
13:45 13.94 13.95 13.92 13.92 521.3K
13:50 13.91 13.93 13.88 13.93 555.5K
13:55 13.92 13.92 13.86 13.87 466.7K
14:00 13.87 13.90 13.84 13.85 457.2K
14:05 13.83 13.87 13.82 13.82 503.6K
14:10 13.82 13.88 13.80 13.86 705.1K
14:15 13.86 13.89 13.86 13.89 408.6K
14:20 13.89 13.92 13.86 13.88 1,481.2K
14:25 13.88 13.90 13.85 13.87 502.0K
14:30 13.87 13.91 13.86 13.90 895.9K
14:35 13.90 13.94 13.89 13.94 1,287.0K
14:40 13.93 13.98 13.92 13.93 1,446.0K
14:45 13.93 13.95 13.92 13.92 878.8K
14:50 13.93 13.95 13.92 13.95 1,317.0K
14:55 13.95 13.95 13.93 13.95 668.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.55 15.53 14.55 15.53 103.9M
2025-09-25 13.95 14.35 13.80 14.12 60.0M
2025-09-24 13.25 14.06 13.25 13.95 61.0M
2025-09-23 13.48 13.53 13.01 13.39 51.2M
2025-09-22 13.76 13.76 13.31 13.53 48.5M
2025-09-19 13.60 14.07 13.45 13.77 70.2M
2025-09-18 13.35 13.91 13.15 13.46 86.4M
2025-09-17 12.79 13.40 12.65 13.34 73.8M
2025-09-16 12.97 13.05 12.57 12.79 30.8M
2025-09-15 12.83 13.18 12.81 12.96 41.4M
2025-09-12 12.93 12.97 12.75 12.83 46.5M
2025-09-11 12.64 12.86 12.49 12.86 51.9M
2025-09-10 12.78 12.84 12.43 12.63 38.6M
2025-09-09 12.96 13.15 12.67 12.82 43.1M
2025-09-08 13.22 13.28 12.72 12.98 84.6M
2025-09-05 11.94 13.12 11.94 13.12 115.3M
2025-09-04 11.83 12.29 11.72 11.93 50.7M
2025-09-03 11.74 11.98 11.64 11.84 35.0M
2025-09-02 11.99 12.07 11.64 11.75 39.3M
2025-09-01 12.14 12.18 11.85 11.97 38.4M
2025-08-29 12.20 12.34 12.03 12.14 38.3M
2025-08-28 12.45 12.64 11.78 12.18 94.5M
2025-08-27 13.00 13.22 12.68 12.71 50.9M
2025-08-26 12.90 13.38 12.86 13.20 54.4M
2025-08-25 12.62 13.25 12.62 13.03 62.4M
2025-08-22 12.37 12.45 12.18 12.37 31.5M
2025-08-21 12.53 12.54 12.30 12.36 27.8M
2025-08-20 12.40 12.56 12.25 12.54 29.4M
2025-08-19 12.45 12.53 12.24 12.40 36.4M
2025-08-18 12.45 12.70 12.31 12.51 65.3M
2025-08-15 11.53 12.68 11.52 12.45 103.9M
2025-08-14 11.36 11.64 11.28 11.61 58.6M
2025-08-13 11.30 11.42 11.26 11.32 24.8M
2025-08-12 11.40 11.41 11.18 11.29 22.8M
2025-08-11 11.16 11.47 11.16 11.42 30.8M
2025-08-08 10.88 11.39 10.88 11.22 46.0M
2025-08-07 11.01 11.04 10.82 10.92 31.5M
2025-08-06 11.11 11.13 10.98 11.01 26.8M
2025-08-05 11.11 11.15 11.06 11.10 23.9M
2025-08-04 11.18 11.22 11.05 11.08 29.2M
2025-08-01 11.18 11.42 11.12 11.26 20.9M
2025-07-31 11.43 11.52 11.03 11.10 28.0M
2025-07-30 11.57 11.68 11.41 11.48 16.7M
2025-07-29 11.66 11.66 11.45 11.58 17.5M
2025-07-28 11.61 11.71 11.41 11.66 20.8M
2025-07-25 11.59 11.95 11.47 11.60 33.7M
2025-07-24 11.39 11.54 11.29 11.53 25.8M
2025-07-23 11.59 11.63 11.30 11.37 28.3M
2025-07-22 11.47 11.62 11.40 11.60 24.0M
2025-07-21 11.23 11.56 11.21 11.49 25.7M
2025-07-18 11.20 11.30 11.04 11.23 19.6M
2025-07-17 11.05 11.19 11.00 11.18 19.0M
2025-07-16 11.13 11.15 10.98 11.02 20.4M
2025-07-15 11.28 11.32 11.05 11.12 19.7M
2025-07-14 11.37 11.39 11.25 11.28 14.8M
2025-07-11 11.49 11.52 11.33 11.37 25.2M
2025-07-10 11.33 11.55 11.31 11.49 26.3M
2025-07-09 11.55 11.80 11.34 11.38 32.5M
2025-07-08 11.05 11.59 11.01 11.53 45.2M
2025-07-07 10.92 11.11 10.92 11.05 17.9M
2025-07-04 11.14 11.15 10.92 10.98 27.1M
2025-07-03 11.28 11.38 11.25 11.37 27.5M
2025-07-02 11.99 11.99 11.30 11.33 52.8M
2025-07-01 11.46 11.67 11.37 11.60 28.5M
2025-06-30 11.41 11.61 11.35 11.49 30.1M
2025-06-27 11.19 11.45 11.19 11.33 26.7M
2025-06-26 11.23 11.48 11.17 11.19 37.2M
2025-06-25 11.12 11.28 11.02 11.27 38.6M
2025-06-24 10.95 11.29 10.85 11.12 43.3M
2025-06-23 10.67 11.17 10.56 10.91 48.9M
2025-06-20 10.73 10.79 10.63 10.67 19.5M
2025-06-19 10.92 11.11 10.67 10.73 35.7M
2025-06-18 10.63 10.98 10.59 10.95 40.9M
2025-06-17 10.59 10.89 10.57 10.66 33.9M
2025-06-16 10.04 10.88 10.04 10.69 74.5M
2025-06-13 10.10 10.16 10.03 10.04 14.9M
2025-06-12 10.21 10.21 10.10 10.12 12.4M
2025-06-11 10.13 10.29 10.12 10.21 12.6M
2025-06-10 10.30 10.35 10.05 10.14 17.9M
2025-06-09 10.22 10.45 10.22 10.33 18.8M
2025-06-06 10.17 10.25 10.12 10.22 14.1M
2025-06-05 10.28 10.30 10.15 10.18 16.7M
2025-06-04 10.23 10.33 10.17 10.27 16.6M
2025-06-03 10.02 10.31 9.98 10.24 24.5M
2025-05-30 10.03 10.19 9.95 10.05 19.4M
2025-05-29 9.92 10.14 9.90 10.07 24.1M
2025-05-28 9.92 9.96 9.83 9.92 14.5M
2025-05-27 10.00 10.04 9.86 9.93 21.7M
2025-05-26 10.11 10.21 9.99 10.03 22.9M
2025-05-23 10.32 10.39 10.08 10.08 18.2M
2025-05-22 10.41 10.52 10.30 10.31 12.7M
2025-05-21 10.41 10.53 10.34 10.45 15.2M
2025-05-20 10.45 10.47 10.33 10.41 12.6M
2025-05-19 10.55 10.55 10.41 10.45 12.2M
2025-05-16 10.42 10.67 10.40 10.55 14.8M
2025-05-15 10.66 10.66 10.42 10.46 17.6M
2025-05-14 10.63 10.73 10.51 10.68 19.9M
2025-05-13 10.76 10.80 10.60 10.65 20.5M
2025-05-12 10.54 10.73 10.49 10.67 21.3M
2025-05-09 10.54 10.57 10.32 10.47 18.9M
2025-05-08 10.55 10.61 10.48 10.51 17.4M
2025-05-07 10.52 10.58 10.42 10.58 24.3M
2025-05-06 10.31 10.41 10.26 10.40 19.7M
2025-04-30 10.25 10.32 10.20 10.21 18.5M
2025-04-29 10.55 10.55 10.25 10.27 22.9M
2025-04-28 10.38 10.88 10.38 10.55 41.0M
2025-04-25 10.18 10.42 10.16 10.39 16.4M
2025-04-24 10.20 10.49 10.16 10.21 19.8M
2025-04-23 10.13 10.26 10.11 10.19 12.8M
2025-04-22 10.08 10.19 10.05 10.09 12.8M
2025-04-21 10.00 10.38 10.00 10.12 24.3M
2025-04-18 9.78 10.08 9.75 10.05 26.5M
2025-04-17 9.60 9.88 9.58 9.80 23.1M
2025-04-16 9.74 9.78 9.56 9.66 18.9M
2025-04-15 9.90 9.93 9.68 9.81 20.9M
2025-04-14 9.81 10.00 9.81 9.90 22.7M
2025-04-11 9.77 9.87 9.69 9.73 21.4M
2025-04-10 9.86 9.98 9.80 9.81 29.9M
2025-04-09 9.50 9.76 9.05 9.69 36.0M
2025-04-08 9.64 9.87 9.36 9.65 37.9M
2025-04-07 10.21 10.32 9.77 9.77 37.6M
2025-04-03 10.83 11.15 10.81 10.86 19.3M
2025-04-02 10.89 10.99 10.82 10.94 15.2M
2025-04-01 10.93 11.08 10.90 10.92 19.1M
2025-03-31 10.97 11.09 10.82 10.88 27.3M
2025-03-28 11.31 11.39 11.02 11.02 29.5M
2025-03-27 11.56 11.56 11.20 11.32 29.0M
2025-03-26 11.47 11.74 11.38 11.57 34.6M
2025-03-25 11.54 11.74 11.33 11.47 39.8M
2025-03-24 12.21 12.25 11.37 11.66 74.5M
2025-03-21 11.64 12.24 11.58 12.05 90.0M
2025-03-20 11.37 11.80 11.25 11.67 58.8M
2025-03-19 11.50 11.52 11.32 11.38 34.8M
2025-03-18 11.45 11.61 11.39 11.55 40.0M
2025-03-17 11.27 11.76 11.27 11.43 63.2M
2025-03-14 10.94 11.27 10.94 11.18 50.5M
2025-03-13 10.91 11.12 10.83 10.94 45.3M
2025-03-12 10.92 11.07 10.85 10.91 32.2M
2025-03-11 10.73 10.97 10.61 10.96 35.7M
2025-03-10 10.80 10.93 10.67 10.83 24.5M
2025-03-07 10.87 10.95 10.66 10.82 37.3M
2025-03-06 10.79 10.98 10.71 10.94 38.9M
2025-03-05 10.75 10.84 10.56 10.79 30.0M
2025-03-04 10.83 10.83 10.64 10.77 29.8M
2025-03-03 10.75 11.13 10.73 10.88 43.3M
2025-02-28 10.93 11.03 10.75 10.77 33.2M
2025-02-27 11.20 11.25 10.80 10.97 39.6M
2025-02-26 10.96 11.29 10.95 11.19 45.6M
2025-02-25 10.75 11.15 10.61 10.95 49.9M
2025-02-24 10.70 11.00 10.66 10.85 46.9M
2025-02-21 10.70 10.79 10.61 10.76 35.6M
2025-02-20 10.86 10.89 10.61 10.72 26.7M
2025-02-19 10.59 11.00 10.54 10.85 38.5M
2025-02-18 11.11 11.16 10.53 10.59 39.7M
2025-02-17 10.86 11.08 10.73 10.97 35.8M
2025-02-14 10.68 10.95 10.65 10.87 31.3M
2025-02-13 10.75 10.85 10.67 10.68 23.0M
2025-02-12 10.66 10.81 10.61 10.80 23.6M
2025-02-11 10.96 11.00 10.58 10.69 37.6M
2025-02-10 11.20 11.20 10.88 10.95 35.0M
2025-02-07 10.65 11.26 10.65 11.15 46.1M
2025-02-06 10.53 10.77 10.38 10.68 30.5M
2025-02-05 10.41 10.55 10.27 10.48 30.2M
2025-01-27 10.38 10.64 10.31 10.38 25.3M
2025-01-24 10.60 10.72 10.48 10.62 22.6M
2025-01-23 10.90 11.07 10.57 10.60 30.5M
2025-01-22 10.70 11.05 10.66 10.80 30.9M
2025-01-21 11.10 11.15 10.71 10.74 29.9M
2025-01-20 11.08 11.20 10.97 11.05 23.9M
2025-01-17 11.00 11.46 10.90 10.95 38.0M
2025-01-16 11.05 11.30 10.85 10.99 26.7M
2025-01-15 11.08 11.19 10.88 11.03 22.8M
2025-01-14 10.73 11.14 10.64 11.12 29.5M
2025-01-13 10.48 10.99 10.41 10.74 34.6M
2025-01-10 10.63 10.74 10.45 10.57 30.2M
2025-01-09 10.35 10.74 10.25 10.63 44.7M
2025-01-08 10.72 10.74 10.12 10.35 67.4M
2025-01-07 10.78 10.82 10.56 10.79 54.2M
2025-01-06 11.15 11.34 10.75 10.88 57.7M
2025-01-03 12.02 12.08 11.09 11.21 52.9M
2025-01-02 12.63 12.69 11.80 11.92 36.3M