明阳智能

601615
🏛️ 中国 →
16.19
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.58 26.35 25.55 26.10 66.3M
2021-12-30 25.53 26.03 25.18 25.27 47.5M
2021-12-29 26.29 26.78 25.45 25.53 53.5M
2021-12-28 25.84 26.24 25.36 26.08 42.4M
2021-12-27 25.41 26.12 25.24 25.33 30.9M
2021-12-24 26.50 26.59 25.30 25.55 46.3M
2021-12-23 26.27 26.95 26.16 26.63 47.0M
2021-12-22 26.24 26.41 26.07 26.25 32.6M
2021-12-21 26.01 26.50 25.85 26.20 43.2M
2021-12-20 26.86 27.25 25.79 25.94 75.7M
2021-12-17 28.36 28.40 27.13 27.19 56.2M
2021-12-16 27.98 28.55 27.88 28.36 36.6M
2021-12-15 27.71 28.62 27.60 28.02 46.9M
2021-12-14 28.35 29.10 28.15 28.20 53.0M
2021-12-13 28.03 28.88 27.78 28.35 60.2M
2021-12-10 28.00 28.52 27.90 28.11 45.4M
2021-12-09 28.32 28.59 28.00 28.20 37.7M
2021-12-08 28.50 28.97 28.08 28.29 55.6M
2021-12-07 28.30 28.50 27.03 27.94 104.5M
2021-12-06 30.13 30.65 29.31 29.32 49.8M
2021-12-03 29.47 29.95 28.77 29.76 54.1M
2021-12-02 29.72 30.10 29.29 29.45 52.3M
2021-12-01 31.47 31.64 29.62 30.16 76.0M
2021-11-30 31.47 31.98 30.48 31.87 59.9M
2021-11-29 30.68 31.65 30.40 31.06 43.9M
2021-11-26 30.44 31.98 30.31 31.42 67.3M
2021-11-25 31.16 31.45 30.30 30.73 49.9M
2021-11-24 31.51 32.19 30.70 31.30 71.6M
2021-11-23 33.31 33.34 31.51 31.80 85.2M
2021-11-22 33.50 34.35 32.81 33.58 69.6M
2021-11-19 32.95 34.23 32.53 33.68 65.7M
2021-11-18 32.82 34.41 32.44 33.03 94.3M
2021-11-17 30.93 33.50 30.93 32.81 94.0M
2021-11-16 30.69 31.72 30.11 30.93 73.4M
2021-11-15 32.50 32.61 30.41 30.94 87.2M
2021-11-12 31.46 33.17 31.12 33.00 87.2M
2021-11-11 31.72 32.53 31.06 31.46 76.0M
2021-11-10 33.20 33.20 31.18 32.15 90.4M
2021-11-09 34.80 35.40 32.59 33.30 96.0M
2021-11-08 33.45 34.88 33.19 34.05 85.7M
2021-11-05 35.80 36.03 34.03 34.03 141.4M
2021-11-04 32.01 34.60 32.01 34.60 63.1M
2021-11-03 32.02 33.16 30.41 31.45 104.7M
2021-11-02 29.59 32.80 29.10 31.90 114.3M
2021-11-01 30.20 31.18 29.58 29.94 99.9M
2021-10-29 31.00 31.34 28.88 30.99 106.1M
2021-10-28 29.53 31.65 29.49 30.70 107.4M
2021-10-27 28.35 30.41 28.01 30.04 115.4M
2021-10-26 29.00 29.29 27.90 28.16 67.7M
2021-10-25 27.69 28.88 27.26 28.79 77.0M
2021-10-22 27.58 28.04 27.01 27.17 50.4M
2021-10-21 28.76 28.76 27.50 27.68 71.4M
2021-10-20 28.22 29.48 28.00 28.78 81.9M
2021-10-19 27.80 28.93 27.46 28.33 79.1M
2021-10-18 27.94 28.74 27.42 28.21 96.1M
2021-10-15 27.90 27.95 26.71 27.36 88.7M
2021-10-14 25.00 27.95 24.90 27.95 83.1M
2021-10-13 24.41 25.75 23.70 25.41 65.0M
2021-10-12 24.49 26.31 23.46 24.78 88.1M
2021-10-11 24.80 25.22 23.85 24.95 90.6M
2021-10-08 25.49 26.00 23.28 23.92 66.3M
2021-09-30 25.00 25.08 23.80 24.95 64.0M
2021-09-29 25.30 26.26 24.43 24.64 60.1M
2021-09-28 25.43 27.08 25.40 26.00 63.4M
2021-09-27 26.45 26.75 24.47 25.56 78.0M
2021-09-24 25.70 26.62 25.20 25.84 71.8M
2021-09-23 27.80 27.86 25.98 26.01 101.1M
2021-09-22 26.80 28.48 25.98 28.09 103.7M
2021-09-17 24.44 27.07 24.44 26.45 110.5M
2021-09-16 24.19 25.68 24.02 24.64 125.2M
2021-09-15 22.00 24.53 21.98 24.53 131.5M
2021-09-14 22.56 23.21 21.91 22.30 62.7M
2021-09-13 22.47 22.85 22.25 22.52 64.6M
2021-09-10 21.93 22.41 21.74 22.21 56.8M
2021-09-09 22.34 22.80 21.90 22.10 68.3M
2021-09-08 23.65 24.09 22.78 22.97 87.0M
2021-09-07 23.17 23.79 22.97 23.19 79.8M
2021-09-06 25.00 25.00 22.59 23.13 113.7M
2021-09-03 24.45 25.40 23.50 24.15 192.1M
2021-09-02 20.91 23.09 20.81 23.09 71.8M
2021-09-01 22.05 22.20 20.58 20.99 68.8M
2021-08-31 22.01 22.90 22.00 22.48 59.9M
2021-08-30 22.26 22.40 21.70 22.16 67.4M
2021-08-27 21.63 22.17 21.43 21.80 45.3M
2021-08-26 22.11 22.35 21.62 21.81 57.8M
2021-08-25 22.43 22.50 21.50 22.05 74.6M
2021-08-24 21.22 22.45 21.02 21.55 130.3M
2021-08-23 19.35 21.02 19.32 21.02 91.2M
2021-08-20 18.90 19.15 18.51 19.11 53.0M
2021-08-19 17.98 18.50 17.86 18.45 32.0M
2021-08-18 17.77 18.20 17.60 17.96 42.2M
2021-08-17 18.01 18.44 17.50 17.98 89.3M
2021-08-16 19.97 20.02 19.16 19.35 45.2M
2021-08-13 19.91 20.45 19.73 20.02 40.4M
2021-08-12 20.58 20.95 19.91 20.12 42.9M
2021-08-11 20.16 20.54 19.71 20.38 47.3M
2021-08-10 19.56 20.40 19.48 19.92 53.9M
2021-08-09 20.50 20.50 19.21 19.52 70.0M
2021-08-06 20.25 20.50 19.81 20.27 54.1M
2021-08-05 20.95 21.20 20.21 20.56 55.6M
2021-08-04 20.05 20.90 20.02 20.90 61.9M
2021-08-03 21.50 21.83 20.00 20.25 87.0M
2021-08-02 21.95 22.26 20.90 21.49 80.9M
2021-07-30 20.51 22.14 20.45 21.56 93.6M
2021-07-29 19.47 21.00 19.45 20.85 94.8M
2021-07-28 19.30 19.95 18.01 19.13 84.4M
2021-07-27 18.92 20.44 18.92 19.28 107.6M
2021-07-26 19.36 19.87 18.07 18.58 62.0M
2021-07-23 18.60 19.35 18.46 19.20 62.7M
2021-07-22 18.28 18.74 18.17 18.61 54.4M
2021-07-21 18.20 18.59 18.08 18.28 52.9M
2021-07-20 17.81 18.23 17.64 18.10 25.5M
2021-07-19 18.00 18.40 17.65 17.95 36.2M
2021-07-16 18.30 18.48 17.82 17.84 42.8M
2021-07-15 18.03 18.62 17.91 18.40 40.0M
2021-07-14 18.58 19.02 18.21 18.24 69.2M
2021-07-13 17.54 18.65 17.37 18.63 68.8M
2021-07-12 17.49 17.84 17.10 17.52 63.6M
2021-07-09 16.70 16.93 16.50 16.84 28.8M
2021-07-08 16.70 17.15 16.60 16.80 42.0M
2021-07-07 15.95 16.74 15.76 16.58 37.3M
2021-07-06 16.11 16.17 15.68 16.11 20.2M
2021-07-05 15.86 16.38 15.83 16.12 22.5M
2021-07-02 15.53 15.89 15.40 15.70 23.7M
2021-07-01 16.12 16.37 15.50 15.55 27.7M
2021-06-30 16.53 16.53 16.06 16.19 22.2M
2021-06-29 16.70 16.79 16.20 16.41 27.9M
2021-06-28 16.40 16.93 16.36 16.56 33.1M
2021-06-25 16.43 16.79 16.20 16.32 41.7M
2021-06-24 15.95 16.75 15.77 16.45 58.0M
2021-06-23 15.44 15.79 15.35 15.70 23.6M
2021-06-22 15.93 15.94 15.37 15.43 25.0M
2021-06-21 15.61 15.98 15.51 15.85 31.1M
2021-06-18 15.68 15.68 15.30 15.64 23.8M
2021-06-17 15.36 15.72 15.30 15.63 24.4M
2021-06-16 15.19 15.74 15.13 15.36 30.7M
2021-06-15 15.56 15.94 15.25 15.31 32.2M
2021-06-11 15.42 15.43 15.10 15.22 28.2M
2021-06-10 14.57 15.47 14.49 15.23 55.3M
2021-06-09 14.08 14.68 14.07 14.46 28.7M
2021-06-08 14.25 14.41 13.95 14.07 27.7M
2021-06-07 14.85 14.87 14.05 14.23 36.9M
2021-06-04 14.75 14.94 14.65 14.76 16.0M
2021-06-03 14.87 15.09 14.61 14.83 22.2M
2021-06-02 15.45 15.46 14.78 14.87 32.7M
2021-06-01 15.53 15.65 15.26 15.48 25.3M
2021-05-31 15.40 15.75 15.22 15.68 36.1M
2021-05-28 15.44 15.44 15.12 15.20 26.0M
2021-05-27 14.86 15.40 14.84 15.40 40.4M
2021-05-26 14.96 15.13 14.74 14.88 26.7M
2021-05-25 14.94 15.24 14.64 15.10 34.0M
2021-05-24 15.25 15.29 14.80 14.96 28.2M
2021-05-21 15.72 15.79 15.12 15.24 33.0M
2021-05-20 15.50 15.78 15.34 15.43 32.2M
2021-05-19 15.22 15.48 15.02 15.33 24.3M
2021-05-18 15.72 16.18 15.12 15.39 79.9M
2021-05-17 15.60 16.90 15.56 16.73 44.8M
2021-05-14 15.37 15.52 15.05 15.39 19.1M
2021-05-13 15.33 15.78 15.27 15.31 17.3M
2021-05-12 15.33 15.48 15.18 15.32 14.8M
2021-05-11 15.49 15.65 14.93 15.58 20.8M
2021-05-10 16.80 16.94 15.63 15.69 34.7M
2021-05-07 16.91 17.20 16.51 17.12 21.7M
2021-05-06 17.79 18.24 16.70 16.90 30.7M
2021-04-30 17.10 17.88 16.90 17.74 24.2M
2021-04-29 17.87 17.95 17.44 17.60 17.3M
2021-04-28 16.91 17.90 16.85 17.73 37.8M
2021-04-27 16.60 16.80 16.27 16.73 16.4M
2021-04-26 16.87 17.15 16.55 16.59 18.6M
2021-04-23 16.68 16.96 16.53 16.86 15.7M
2021-04-22 16.70 16.86 16.56 16.67 11.9M
2021-04-21 16.95 17.02 16.57 16.72 15.1M
2021-04-20 17.09 17.35 16.95 16.97 16.2M
2021-04-19 16.82 17.23 16.74 17.13 17.5M
2021-04-16 16.43 16.82 16.40 16.78 14.8M
2021-04-15 16.62 16.64 16.24 16.45 19.6M
2021-04-14 16.50 17.05 16.46 16.88 14.8M
2021-04-13 16.74 16.85 16.45 16.52 13.3M
2021-04-12 16.89 17.00 16.64 16.79 16.7M
2021-04-09 17.20 17.21 16.59 16.90 24.4M
2021-04-08 17.56 17.72 17.11 17.20 20.3M
2021-04-07 17.68 17.78 17.26 17.37 18.4M
2021-04-06 17.22 17.67 17.19 17.56 19.9M
2021-04-02 17.39 17.39 16.75 17.01 24.6M
2021-04-01 17.51 17.62 17.24 17.41 14.3M
2021-03-31 17.88 17.95 17.18 17.45 19.4M
2021-03-30 17.80 18.02 17.13 17.78 40.0M
2021-03-29 18.89 19.20 18.46 18.55 25.9M
2021-03-26 18.29 19.60 18.21 18.98 39.3M
2021-03-25 18.00 18.30 17.60 18.00 13.8M
2021-03-24 18.77 19.00 18.09 18.22 21.2M
2021-03-23 19.04 19.13 18.63 18.93 20.1M
2021-03-22 18.80 19.20 18.67 18.90 25.6M
2021-03-19 17.86 18.95 17.80 18.49 35.1M
2021-03-18 17.80 18.25 17.44 18.25 26.2M
2021-03-17 17.32 17.67 16.98 17.59 17.7M
2021-03-16 17.62 17.96 17.18 17.32 19.4M
2021-03-15 17.85 17.90 17.25 17.70 21.7M
2021-03-12 17.98 18.30 17.61 18.19 26.2M
2021-03-11 17.25 17.73 17.20 17.71 24.8M
2021-03-10 17.07 17.30 16.86 17.02 26.2M
2021-03-09 17.28 17.41 16.11 16.68 37.8M
2021-03-08 19.11 19.16 17.22 17.27 56.0M
2021-03-05 19.79 19.81 18.62 19.07 38.8M
2021-03-04 20.93 21.20 20.14 20.40 26.4M
2021-03-03 21.00 21.15 20.58 21.12 20.8M
2021-03-02 21.03 21.40 20.57 21.31 32.0M
2021-03-01 20.02 20.82 19.96 20.71 29.1M
2021-02-26 20.31 20.95 20.15 20.51 24.2M
2021-02-25 22.20 22.20 21.00 21.01 31.6M
2021-02-24 22.72 22.85 21.67 22.11 36.6M
2021-02-23 22.92 23.36 21.85 23.07 42.2M
2021-02-22 23.55 23.87 22.34 22.65 52.1M
2021-02-19 21.89 23.25 21.67 23.24 52.9M
2021-02-18 22.02 22.56 21.61 22.01 55.1M
2021-02-10 21.15 21.48 20.56 21.20 39.1M
2021-02-09 20.40 21.39 20.37 21.15 39.6M
2021-02-08 19.74 20.59 19.61 20.30 34.1M
2021-02-05 21.27 21.35 19.51 19.53 58.3M
2021-02-04 21.06 21.55 20.53 21.12 39.2M
2021-02-03 21.51 21.88 20.93 20.93 42.2M
2021-02-02 21.01 21.42 20.51 21.38 45.8M
2021-02-01 20.25 21.14 20.16 20.50 57.3M
2021-01-29 21.30 21.50 19.51 20.20 72.2M
2021-01-28 22.39 22.60 21.31 21.31 82.3M
2021-01-27 23.20 24.13 22.71 23.68 65.8M
2021-01-26 23.06 23.77 22.48 23.07 67.9M
2021-01-25 23.22 24.16 22.50 22.89 94.1M
2021-01-22 22.18 22.80 21.70 22.39 84.3M
2021-01-21 19.63 21.59 19.60 21.59 58.0M
2021-01-20 19.06 20.00 18.84 19.63 47.8M
2021-01-19 20.07 20.30 19.05 19.25 60.4M
2021-01-18 18.51 20.46 18.41 20.16 62.7M
2021-01-15 18.26 18.85 18.00 18.82 29.6M
2021-01-14 19.09 19.35 18.20 18.23 34.7M
2021-01-13 18.70 19.42 18.55 19.01 44.7M
2021-01-12 18.00 18.75 18.00 18.57 38.2M
2021-01-11 18.65 18.65 17.50 17.97 50.8M
2021-01-08 19.80 19.98 18.05 18.35 73.9M
2021-01-07 19.39 20.12 18.97 19.53 70.6M
2021-01-06 19.68 19.78 18.60 19.39 45.1M
2021-01-05 19.95 19.99 19.24 19.74 45.8M
2021-01-04 19.16 20.24 19.00 20.00 52.8M