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
2022-12-30 25.71 26.06 25.16 25.26 22.9M
2022-12-29 25.59 25.99 25.38 25.66 20.0M
2022-12-28 25.26 26.02 25.21 25.66 28.0M
2022-12-27 25.41 25.58 25.28 25.52 19.5M
2022-12-26 24.16 25.50 24.16 25.41 34.6M
2022-12-23 24.10 24.32 23.90 24.10 12.6M
2022-12-22 24.85 24.88 23.67 24.35 29.4M
2022-12-21 25.00 25.09 24.50 24.64 22.7M
2022-12-20 24.66 25.12 24.32 25.07 32.3M
2022-12-19 24.46 24.82 24.29 24.73 22.8M
2022-12-16 24.73 24.73 24.11 24.59 23.5M
2022-12-15 24.60 24.89 24.32 24.88 25.4M
2022-12-14 24.80 25.08 24.57 24.69 22.1M
2022-12-13 25.41 25.54 24.83 24.91 23.1M
2022-12-12 25.69 25.95 25.33 25.40 31.4M
2022-12-09 26.22 26.70 25.89 25.91 53.1M
2022-12-08 25.86 26.55 25.58 26.09 26.6M
2022-12-07 26.60 26.80 25.91 26.00 26.1M
2022-12-06 26.36 26.98 26.22 26.54 26.5M
2022-12-05 26.78 26.79 26.10 26.35 30.7M
2022-12-02 26.99 27.32 26.52 26.56 40.6M
2022-12-01 26.90 27.77 26.90 27.42 39.7M
2022-11-30 26.75 26.85 26.36 26.77 25.3M
2022-11-29 26.84 27.00 26.51 26.75 28.3M
2022-11-28 25.65 26.97 25.50 26.92 36.5M
2022-11-25 27.00 27.00 26.05 26.41 28.9M
2022-11-24 27.51 27.95 27.08 27.20 35.0M
2022-11-23 27.09 27.86 26.96 27.61 48.3M
2022-11-22 27.30 27.50 26.74 26.96 38.0M
2022-11-21 26.65 27.85 26.60 27.49 60.5M
2022-11-18 26.05 27.20 25.65 26.83 68.2M
2022-11-17 25.72 26.06 25.53 26.04 37.8M
2022-11-16 26.18 26.61 25.85 25.92 64.4M
2022-11-15 25.68 26.39 25.41 26.22 48.3M
2022-11-14 26.30 26.40 25.52 25.68 76.3M
2022-11-11 27.00 27.50 26.34 26.39 106.8M
2022-11-10 24.61 25.10 24.55 25.08 28.6M
2022-11-09 25.45 25.45 24.84 24.88 38.0M
2022-11-08 25.33 25.97 25.00 25.55 47.8M
2022-11-07 26.05 26.25 24.90 25.28 75.3M
2022-11-04 24.30 26.31 24.30 26.30 71.9M
2022-11-03 25.00 25.70 24.58 24.70 55.0M
2022-11-02 25.20 25.39 24.73 25.31 56.9M
2022-11-01 25.02 25.53 24.39 25.52 48.7M
2022-10-31 25.76 26.17 24.79 24.90 51.8M
2022-10-28 26.41 27.33 26.01 26.30 41.6M
2022-10-27 27.61 27.88 26.50 26.55 53.8M
2022-10-26 28.59 28.77 27.60 27.90 46.3M
2022-10-25 27.99 28.78 27.77 28.37 30.1M
2022-10-24 28.80 28.99 27.90 28.27 42.2M
2022-10-21 27.60 28.96 27.60 28.62 53.1M
2022-10-20 27.64 27.89 27.01 27.33 28.8M
2022-10-19 28.20 28.50 27.69 27.80 29.0M
2022-10-18 27.80 28.85 27.67 28.35 48.4M
2022-10-17 27.01 27.88 26.81 27.64 42.0M
2022-10-14 26.90 27.68 26.30 27.24 51.2M
2022-10-13 26.20 26.94 26.03 26.48 46.5M
2022-10-12 24.48 26.53 24.22 26.46 60.8M
2022-10-11 23.87 24.62 23.70 24.40 32.0M
2022-10-10 24.30 24.70 23.49 23.72 29.2M
2022-09-30 24.96 25.16 24.07 24.13 28.3M
2022-09-29 25.25 25.36 24.31 25.14 33.0M
2022-09-28 26.27 26.45 24.62 24.82 57.8M
2022-09-27 24.58 25.78 24.58 25.31 41.6M
2022-09-26 23.90 24.82 23.89 24.33 25.9M
2022-09-23 24.68 24.94 23.91 24.22 29.2M
2022-09-22 24.75 25.41 24.50 24.68 32.1M
2022-09-21 25.25 25.48 24.87 25.02 20.8M
2022-09-20 24.62 25.53 24.62 25.35 32.3M
2022-09-19 24.59 24.89 24.03 24.39 33.6M
2022-09-16 25.18 25.47 24.55 24.65 27.6M
2022-09-15 26.93 26.98 25.03 25.27 43.9M
2022-09-14 26.76 27.24 26.41 26.67 25.7M
2022-09-13 27.76 27.91 26.82 27.35 26.4M
2022-09-09 27.72 27.98 27.25 27.80 23.9M
2022-09-08 28.07 28.39 27.66 27.68 27.6M
2022-09-07 27.00 28.40 26.95 28.07 54.8M
2022-09-06 27.05 27.50 25.20 27.43 69.1M
2022-09-05 26.96 27.58 26.71 26.94 38.8M
2022-09-02 27.37 27.54 26.53 26.72 33.6M
2022-09-01 26.90 28.13 26.81 27.51 46.1M
2022-08-31 27.84 28.41 26.48 26.83 43.1M
2022-08-30 27.86 28.65 27.38 27.72 32.3M
2022-08-29 27.10 28.15 27.01 27.80 28.1M
2022-08-26 27.80 28.33 27.51 27.61 31.9M
2022-08-25 27.85 28.19 26.86 27.55 41.8M
2022-08-24 29.29 29.38 27.80 27.80 44.1M
2022-08-23 29.30 29.78 29.13 29.30 34.5M
2022-08-22 29.60 30.17 28.80 29.50 41.0M
2022-08-19 30.58 30.67 29.67 29.83 43.4M
2022-08-18 30.88 31.10 30.36 30.62 37.9M
2022-08-17 30.42 31.30 30.26 30.87 59.4M
2022-08-16 29.82 31.35 29.82 30.42 84.6M
2022-08-15 28.50 29.62 28.40 29.30 39.7M
2022-08-12 29.20 29.38 28.60 28.66 31.3M
2022-08-11 29.25 29.45 28.50 29.30 34.7M
2022-08-10 29.60 29.98 28.80 29.05 39.9M
2022-08-09 28.80 30.30 28.68 29.69 54.7M
2022-08-08 28.50 29.50 28.10 28.96 37.7M
2022-08-05 28.39 28.76 27.78 28.68 41.6M
2022-08-04 28.90 29.38 27.80 28.40 54.6M
2022-08-03 29.75 30.05 28.88 28.93 50.3M
2022-08-02 29.53 29.93 28.78 29.45 50.7M
2022-08-01 29.45 30.26 28.98 30.09 40.0M
2022-07-29 29.19 31.00 29.14 29.90 70.6M
2022-07-28 30.70 30.79 29.25 29.29 63.2M
2022-07-27 29.99 30.16 29.35 30.06 51.3M
2022-07-26 29.69 30.37 29.36 29.99 43.1M
2022-07-25 31.26 31.26 29.60 29.70 55.5M
2022-07-22 32.20 32.41 30.07 30.95 91.6M
2022-07-21 34.11 34.45 31.92 32.03 75.0M
2022-07-20 33.50 34.77 32.90 34.21 68.0M
2022-07-19 34.90 34.94 32.92 33.17 76.5M
2022-07-18 35.30 35.72 34.07 35.24 86.7M
2022-07-15 33.99 35.98 33.76 34.90 74.0M
2022-07-14 33.51 34.68 33.17 34.00 56.2M
2022-07-13 31.84 34.11 31.84 33.50 82.1M
2022-07-12 32.00 33.28 31.74 31.84 62.8M
2022-07-11 31.50 32.30 30.98 31.77 68.5M
2022-07-08 33.80 34.10 31.29 31.77 120.1M
2022-07-07 33.41 34.95 32.28 34.36 86.6M
2022-07-06 34.05 35.49 33.67 34.20 65.1M
2022-07-05 33.49 33.95 32.96 33.95 43.0M
2022-07-04 33.28 33.90 32.84 33.50 48.6M
2022-07-01 33.46 34.35 33.10 33.41 53.6M
2022-06-30 31.06 34.27 31.06 33.80 96.9M
2022-06-29 32.22 33.10 31.00 31.15 63.6M
2022-06-28 31.58 32.46 31.20 32.30 47.3M
2022-06-27 31.48 31.75 31.00 31.54 55.2M
2022-06-24 30.80 31.89 30.55 31.30 68.2M
2022-06-23 30.55 30.83 29.86 30.68 51.0M
2022-06-22 30.25 31.09 30.11 30.38 56.3M
2022-06-21 30.56 30.90 29.93 30.40 61.2M
2022-06-20 28.80 30.80 28.80 30.41 118.5M
2022-06-17 26.30 28.16 26.30 28.09 89.6M
2022-06-16 26.15 26.94 26.06 26.33 38.6M
2022-06-15 27.00 27.10 26.24 26.25 46.1M
2022-06-14 26.89 27.15 25.97 27.08 49.9M
2022-06-13 25.79 27.50 25.50 27.31 65.2M
2022-06-10 25.61 26.14 25.39 26.06 32.7M
2022-06-09 26.30 26.79 25.78 25.90 29.7M
2022-06-08 26.35 26.66 25.73 26.33 39.9M
2022-06-07 26.70 27.18 26.30 26.43 45.1M
2022-06-06 26.14 26.98 25.92 26.83 60.8M
2022-06-02 25.14 26.20 25.02 26.14 59.8M
2022-06-01 25.31 25.35 24.86 25.12 32.4M
2022-05-31 25.59 25.72 25.04 25.45 46.3M
2022-05-30 24.89 25.09 24.70 24.97 23.3M
2022-05-27 25.15 25.50 24.79 24.88 32.6M
2022-05-26 25.07 25.70 24.80 25.26 44.9M
2022-05-25 24.73 25.05 24.41 24.99 37.2M
2022-05-24 25.44 26.01 24.59 24.71 62.7M
2022-05-23 25.30 25.56 24.87 25.43 42.1M
2022-05-20 24.84 25.67 24.42 25.45 68.9M
2022-05-19 22.77 25.20 22.71 24.74 82.3M
2022-05-18 23.29 23.39 23.03 23.08 23.9M
2022-05-17 22.79 23.20 22.70 23.19 30.4M
2022-05-16 23.49 23.56 22.72 22.77 28.0M
2022-05-13 23.36 23.46 23.00 23.21 25.9M
2022-05-12 22.81 23.44 22.71 23.19 32.3M
2022-05-11 23.03 23.58 22.76 22.99 57.7M
2022-05-10 21.72 23.39 21.65 23.03 62.3M
2022-05-09 21.82 22.67 21.75 22.00 37.6M
2022-05-06 22.00 22.43 21.88 22.05 28.5M
2022-05-05 22.27 23.10 21.98 22.65 42.2M
2022-04-29 21.75 22.35 20.88 22.22 51.7M
2022-04-28 21.06 21.41 20.61 21.25 37.0M
2022-04-27 19.40 21.26 19.16 21.17 41.0M
2022-04-26 20.51 21.01 19.80 20.04 34.3M
2022-04-25 21.31 21.60 20.34 20.60 43.3M
2022-04-22 21.31 21.90 21.08 21.90 32.2M
2022-04-21 21.75 22.22 21.30 21.43 35.7M
2022-04-20 22.79 23.06 21.92 22.00 30.5M
2022-04-19 22.95 23.88 22.66 22.84 34.6M
2022-04-18 22.31 23.13 21.91 23.03 36.7M
2022-04-15 22.91 23.25 22.30 22.62 41.7M
2022-04-14 24.00 24.18 23.11 23.42 40.1M
2022-04-13 23.54 24.47 23.26 23.80 48.1M
2022-04-12 23.46 24.31 23.40 23.80 49.3M
2022-04-11 23.20 24.18 22.62 23.87 82.7M
2022-04-08 22.80 23.55 22.52 23.48 97.9M
2022-04-07 21.56 21.85 21.24 21.41 27.8M
2022-04-06 22.31 22.31 21.33 21.66 38.2M
2022-04-01 21.95 22.60 21.80 22.31 24.6M
2022-03-31 22.77 22.77 22.08 22.17 30.2M
2022-03-30 22.15 22.75 22.04 22.71 43.7M
2022-03-29 22.23 22.65 21.54 21.75 47.3M
2022-03-28 22.40 22.80 22.12 22.32 43.1M
2022-03-25 23.97 24.20 23.00 23.03 56.1M
2022-03-24 24.59 24.60 23.85 24.13 41.2M
2022-03-23 24.20 25.25 24.05 24.86 64.1M
2022-03-22 24.71 24.80 23.65 23.89 51.5M
2022-03-21 25.20 25.50 24.44 24.69 47.8M
2022-03-18 25.25 25.42 24.62 25.38 38.8M
2022-03-17 25.88 26.09 25.37 25.45 48.6M
2022-03-16 24.94 25.54 23.90 25.50 64.3M
2022-03-15 25.43 25.89 24.36 24.43 63.3M
2022-03-14 26.34 26.90 25.77 25.79 40.6M
2022-03-11 26.50 27.20 25.82 26.67 72.2M
2022-03-10 28.12 28.24 27.18 27.25 77.4M
2022-03-09 26.95 27.60 25.61 27.50 79.1M
2022-03-08 27.37 27.65 26.39 26.64 72.1M
2022-03-07 27.20 28.13 26.82 27.68 87.3M
2022-03-04 26.15 27.77 26.00 27.51 76.9M
2022-03-03 27.00 27.16 26.43 26.43 63.8M
2022-03-02 27.00 27.18 26.11 26.67 90.8M
2022-03-01 26.02 26.63 25.78 26.40 83.9M
2022-02-28 25.60 25.74 25.02 25.70 64.2M
2022-02-25 24.69 25.70 24.68 25.29 60.0M
2022-02-24 25.10 25.51 24.16 24.55 58.9M
2022-02-23 24.27 25.23 24.22 25.21 53.2M
2022-02-22 24.27 24.51 23.72 24.14 42.9M
2022-02-21 24.92 24.94 24.52 24.59 35.6M
2022-02-18 25.05 25.42 24.88 25.05 37.5M
2022-02-17 24.93 25.65 24.85 25.48 53.8M
2022-02-16 25.32 25.48 24.86 25.02 44.2M
2022-02-15 24.28 25.35 23.86 25.32 64.8M
2022-02-14 23.35 24.34 23.10 24.00 44.5M
2022-02-11 24.73 24.87 23.80 23.83 66.7M
2022-02-10 25.10 25.70 24.95 25.28 56.4M
2022-02-09 25.00 25.27 24.75 25.15 48.3M
2022-02-08 25.38 25.88 24.24 25.45 71.6M
2022-02-07 26.18 26.30 25.13 25.56 66.7M
2022-01-28 24.78 25.85 24.02 25.56 99.4M
2022-01-27 25.33 25.33 24.21 24.46 64.0M
2022-01-26 24.79 25.78 24.56 25.29 97.4M
2022-01-25 24.10 25.05 23.62 24.36 88.5M
2022-01-24 23.01 24.06 22.92 23.85 65.6M
2022-01-21 22.88 24.10 22.40 23.25 83.1M
2022-01-20 22.60 23.38 22.51 22.80 45.5M
2022-01-19 23.01 23.20 22.38 22.57 34.5M
2022-01-18 22.82 23.38 22.52 23.15 39.6M
2022-01-17 22.98 23.18 22.45 22.81 44.3M
2022-01-14 22.91 23.64 22.72 23.37 35.9M
2022-01-13 23.25 23.51 22.85 23.03 29.1M
2022-01-12 22.79 23.43 22.61 23.35 46.1M
2022-01-11 23.42 23.65 22.36 22.41 47.7M
2022-01-10 23.22 23.48 22.94 23.23 32.5M
2022-01-07 24.05 24.22 23.22 23.39 49.2M
2022-01-06 24.01 24.39 23.84 24.05 44.1M
2022-01-05 25.31 25.53 24.20 24.24 49.5M
2022-01-04 26.16 26.22 24.60 25.38 72.3M