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
2023-12-29 12.32 12.55 12.30 12.54 37.6M
2023-12-28 11.94 12.47 11.79 12.39 51.8M
2023-12-27 11.95 12.02 11.76 11.82 21.2M
2023-12-26 11.91 11.98 11.79 11.90 17.9M
2023-12-25 11.96 12.08 11.84 11.90 15.2M
2023-12-22 11.86 12.15 11.73 11.96 30.3M
2023-12-21 11.60 11.96 11.56 11.86 25.7M
2023-12-20 11.88 11.95 11.66 11.70 14.3M
2023-12-19 11.78 11.98 11.65 11.88 19.2M
2023-12-18 12.01 12.04 11.73 11.78 21.7M
2023-12-15 12.15 12.30 11.96 11.99 24.3M
2023-12-14 12.37 12.50 12.09 12.11 20.4M
2023-12-13 12.75 12.75 12.29 12.31 21.5M
2023-12-12 12.82 12.87 12.72 12.74 16.3M
2023-12-11 12.71 12.95 12.48 12.90 24.6M
2023-12-08 12.90 12.92 12.76 12.79 22.7M
2023-12-07 12.84 12.86 12.60 12.80 20.3M
2023-12-06 12.73 12.98 12.68 12.90 19.7M
2023-12-05 12.89 13.10 12.75 12.75 29.2M
2023-12-04 13.11 13.15 12.75 12.84 28.6M
2023-12-01 13.47 13.48 13.02 13.15 22.9M
2023-11-30 13.68 13.74 13.43 13.47 19.3M
2023-11-29 14.02 14.05 13.67 13.69 14.8M
2023-11-28 13.82 14.02 13.67 13.95 19.0M
2023-11-27 13.89 14.03 13.72 13.83 14.7M
2023-11-24 14.00 14.08 13.85 13.93 11.5M
2023-11-23 13.96 14.13 13.92 14.06 11.0M
2023-11-22 14.45 14.47 13.91 13.91 21.2M
2023-11-21 14.53 14.67 14.47 14.50 18.3M
2023-11-20 14.43 14.62 14.30 14.58 12.8M
2023-11-17 14.39 14.52 14.23 14.44 10.8M
2023-11-16 14.70 14.78 14.38 14.39 15.3M
2023-11-15 14.68 14.84 14.58 14.76 16.0M
2023-11-14 14.56 14.65 14.42 14.50 10.8M
2023-11-13 14.46 14.68 14.45 14.56 11.5M
2023-11-10 14.61 14.62 14.33 14.53 14.3M
2023-11-09 14.40 14.79 14.38 14.69 20.8M
2023-11-08 14.40 14.59 14.33 14.49 16.7M
2023-11-07 14.47 14.49 14.23 14.41 12.4M
2023-11-06 14.18 14.57 14.12 14.47 21.2M
2023-11-03 13.73 14.14 13.73 14.04 18.7M
2023-11-02 14.04 14.06 13.70 13.72 15.0M
2023-11-01 13.96 14.18 13.85 14.04 17.9M
2023-10-31 14.24 14.35 13.78 13.97 25.2M
2023-10-30 14.00 14.32 13.64 14.20 31.2M
2023-10-27 13.56 14.31 13.20 14.26 27.2M
2023-10-26 14.25 14.25 13.56 13.77 33.6M
2023-10-25 14.50 14.74 14.37 14.42 16.2M
2023-10-24 14.62 14.70 14.15 14.36 24.4M
2023-10-23 15.24 15.25 14.42 14.56 15.7M
2023-10-20 14.82 15.43 14.82 15.19 21.5M
2023-10-19 15.11 15.26 14.90 14.91 9.8M
2023-10-18 15.40 15.50 15.15 15.15 9.0M
2023-10-17 15.48 15.84 15.39 15.44 12.3M
2023-10-16 15.62 15.81 15.34 15.40 12.1M
2023-10-13 15.88 15.93 15.51 15.63 12.7M
2023-10-12 15.42 16.17 15.41 16.01 25.4M
2023-10-11 15.64 15.73 15.35 15.38 14.4M
2023-10-10 15.80 15.90 15.54 15.54 11.0M
2023-10-09 15.75 15.98 15.64 15.82 16.6M
2023-09-28 15.63 15.89 15.53 15.78 13.7M
2023-09-27 14.94 15.88 14.94 15.59 23.8M
2023-09-26 15.15 15.38 14.95 14.98 8.8M
2023-09-25 15.22 15.26 14.98 15.13 9.5M
2023-09-22 14.82 15.23 14.82 15.21 11.9M
2023-09-21 15.01 15.14 14.85 14.85 9.6M
2023-09-20 15.15 15.20 15.03 15.06 10.6M
2023-09-19 15.29 15.38 15.12 15.19 7.8M
2023-09-18 15.21 15.58 15.12 15.30 10.0M
2023-09-15 15.36 15.38 15.11 15.22 9.4M
2023-09-14 15.51 15.57 15.20 15.29 9.3M
2023-09-13 15.74 15.80 15.37 15.46 10.4M
2023-09-12 15.84 15.90 15.67 15.74 8.9M
2023-09-11 15.60 15.94 15.55 15.88 15.3M
2023-09-08 15.53 15.66 15.32 15.53 8.8M
2023-09-07 15.95 16.00 15.60 15.62 12.8M
2023-09-06 16.07 16.20 15.90 15.97 10.4M
2023-09-05 16.00 16.22 15.94 16.09 13.8M
2023-09-04 15.45 16.22 15.31 16.10 28.1M
2023-09-01 14.90 15.42 14.90 15.37 19.9M
2023-08-31 15.19 15.24 14.91 14.93 16.0M
2023-08-30 14.99 15.09 14.81 14.92 13.8M
2023-08-29 14.81 15.36 14.81 15.03 19.3M
2023-08-28 15.50 15.50 14.84 14.91 20.4M
2023-08-25 14.90 14.97 14.50 14.57 19.1M
2023-08-24 15.19 15.40 14.92 15.00 18.1M
2023-08-23 15.80 15.90 15.19 15.20 18.5M
2023-08-22 16.34 16.49 15.64 15.83 24.5M
2023-08-21 16.54 16.64 16.23 16.23 10.1M
2023-08-18 16.83 16.93 16.52 16.52 9.8M
2023-08-17 16.91 16.95 16.71 16.79 10.2M
2023-08-16 17.23 17.36 16.92 16.93 8.8M
2023-08-15 17.34 17.42 17.20 17.31 10.3M
2023-08-14 17.23 17.41 16.97 17.37 12.0M
2023-08-11 17.79 17.94 17.30 17.30 13.1M
2023-08-10 17.63 17.92 17.58 17.79 9.4M
2023-08-09 17.56 17.66 17.41 17.62 10.0M
2023-08-08 17.80 17.80 17.40 17.56 12.2M
2023-08-07 17.98 18.07 17.67 17.82 14.9M
2023-08-04 18.08 18.19 17.91 17.95 14.6M
2023-08-03 17.85 18.25 17.76 18.05 22.2M
2023-08-02 17.86 17.99 17.70 17.92 15.0M
2023-08-01 18.00 18.11 17.81 17.91 15.1M
2023-07-31 17.84 18.15 17.79 18.03 20.7M
2023-07-28 17.77 18.03 17.31 17.88 25.7M
2023-07-27 17.28 18.14 17.26 17.72 39.8M
2023-07-26 17.14 17.37 17.10 17.28 19.2M
2023-07-25 16.76 17.20 16.68 17.12 23.4M
2023-07-24 16.73 16.79 16.51 16.57 10.9M
2023-07-21 16.88 16.96 16.70 16.73 13.1M
2023-07-20 17.02 17.30 16.92 16.92 15.5M
2023-07-19 17.12 17.19 16.93 17.00 13.1M
2023-07-18 17.26 17.32 16.98 17.15 18.8M
2023-07-17 17.39 17.50 17.20 17.26 17.0M
2023-07-14 17.52 17.76 17.33 17.38 25.4M
2023-07-13 16.75 17.64 16.72 17.57 43.3M
2023-07-12 16.80 17.09 16.51 16.79 18.6M
2023-07-11 16.95 17.11 16.73 16.83 14.0M
2023-07-10 16.54 17.25 16.54 16.99 22.8M
2023-07-07 16.75 16.79 16.47 16.50 13.3M
2023-07-06 16.91 16.98 16.57 16.75 18.5M
2023-07-05 17.28 17.28 16.80 16.89 19.7M
2023-07-04 17.25 17.74 17.08 17.18 23.8M
2023-07-03 16.97 17.39 16.92 17.23 22.0M
2023-06-30 16.53 16.98 16.40 16.88 19.7M
2023-06-29 16.54 16.98 16.48 16.58 15.8M
2023-06-28 16.57 16.65 16.37 16.58 14.7M
2023-06-27 16.49 16.95 16.31 16.55 18.0M
2023-06-26 16.05 16.67 15.87 16.38 24.0M
2023-06-21 17.20 17.44 16.87 16.87 13.9M
2023-06-20 17.42 17.51 17.12 17.15 14.8M
2023-06-19 17.20 17.45 17.12 17.35 14.8M
2023-06-16 17.30 17.43 16.98 17.27 20.2M
2023-06-15 16.40 17.28 16.37 17.28 28.8M
2023-06-14 16.70 16.74 16.38 16.40 12.8M
2023-06-13 17.17 17.26 16.85 16.92 14.8M
2023-06-12 16.94 17.34 16.75 17.17 19.0M
2023-06-09 16.77 17.28 16.64 17.12 20.0M
2023-06-08 16.65 17.04 16.65 16.77 14.7M
2023-06-07 17.32 17.37 16.64 16.69 28.1M
2023-06-06 17.82 17.85 17.27 17.33 21.3M
2023-06-05 18.10 18.10 17.64 17.84 15.9M
2023-06-02 17.78 18.13 17.66 18.07 17.2M
2023-06-01 17.58 17.98 17.58 17.75 13.6M
2023-05-31 17.75 17.85 17.57 17.57 14.7M
2023-05-30 18.01 18.10 17.50 17.81 21.1M
2023-05-29 18.46 18.58 17.88 18.01 19.3M
2023-05-26 18.78 18.85 18.26 18.46 10.6M
2023-05-25 18.44 18.89 18.44 18.71 12.8M
2023-05-24 18.66 18.87 18.55 18.61 11.2M
2023-05-23 18.92 18.93 18.71 18.76 10.5M
2023-05-22 18.76 19.10 18.74 18.88 11.6M
2023-05-19 18.85 18.95 18.62 18.75 12.9M
2023-05-18 18.96 18.99 18.71 18.85 12.7M
2023-05-17 19.00 19.12 18.66 18.85 17.8M
2023-05-16 18.94 19.28 18.84 18.98 22.0M
2023-05-15 18.39 19.07 18.38 18.94 29.1M
2023-05-12 18.60 18.75 18.38 18.40 15.2M
2023-05-11 18.25 18.82 18.16 18.62 25.8M
2023-05-10 17.79 18.42 17.66 18.25 31.0M
2023-05-09 18.15 18.33 17.77 17.80 30.1M
2023-05-08 17.93 18.38 17.73 18.18 38.6M
2023-05-05 18.20 18.38 17.52 17.81 76.2M
2023-05-04 18.59 18.72 18.59 18.59 29.7M
2023-04-28 21.25 21.28 20.62 20.66 30.1M
2023-04-27 21.15 21.38 20.64 21.24 21.7M
2023-04-26 20.18 21.37 20.07 21.10 34.5M
2023-04-25 20.73 21.16 19.86 20.18 27.8M
2023-04-24 20.80 20.97 20.58 20.61 25.1M
2023-04-21 21.70 21.88 21.00 21.00 34.4M
2023-04-20 21.91 22.06 21.57 21.69 26.7M
2023-04-19 22.44 22.50 22.01 22.07 25.0M
2023-04-18 22.37 22.67 22.33 22.52 25.3M
2023-04-17 22.09 22.77 22.04 22.43 37.7M
2023-04-14 21.90 22.13 21.70 22.01 22.0M
2023-04-13 22.05 22.29 21.51 21.82 34.8M
2023-04-12 22.17 22.35 21.87 21.89 22.7M
2023-04-11 22.55 22.55 22.02 22.17 21.0M
2023-04-10 22.34 22.49 22.20 22.43 19.1M
2023-04-07 22.12 22.48 22.04 22.32 20.8M
2023-04-06 22.00 22.22 21.77 22.15 20.7M
2023-04-04 22.48 22.52 21.86 22.09 35.1M
2023-04-03 22.50 22.70 22.23 22.48 28.5M
2023-03-31 22.70 22.78 22.42 22.51 25.8M
2023-03-30 22.30 22.78 22.22 22.78 22.7M
2023-03-29 22.40 22.61 22.20 22.30 20.4M
2023-03-28 22.94 22.94 22.10 22.30 29.5M
2023-03-27 22.60 23.00 22.27 22.88 46.2M
2023-03-24 22.04 22.56 21.81 22.53 38.7M
2023-03-23 22.15 22.24 21.69 22.04 41.0M
2023-03-22 22.45 22.62 22.10 22.18 26.3M
2023-03-21 22.22 22.43 22.10 22.42 22.6M
2023-03-20 22.00 22.44 21.68 22.25 26.1M
2023-03-17 22.60 22.68 22.08 22.09 27.1M
2023-03-16 22.96 22.96 22.25 22.38 24.9M
2023-03-15 23.10 23.58 23.00 23.15 24.3M
2023-03-14 23.86 23.86 22.50 22.99 45.7M
2023-03-13 23.93 24.18 23.60 23.79 25.4M
2023-03-10 24.21 24.26 23.88 23.94 25.1M
2023-03-09 24.60 24.72 24.36 24.43 12.7M
2023-03-08 24.60 24.87 24.31 24.58 20.2M
2023-03-07 24.95 25.06 24.63 24.66 16.4M
2023-03-06 25.30 25.35 24.49 24.97 33.8M
2023-03-03 25.13 25.36 25.00 25.23 14.9M
2023-03-02 25.41 25.58 24.92 25.01 23.9M
2023-03-01 25.30 25.43 25.01 25.41 22.8M
2023-02-28 25.55 25.65 24.95 25.39 21.6M
2023-02-27 25.41 25.90 25.34 25.50 16.8M
2023-02-24 25.79 25.91 25.40 25.58 12.6M
2023-02-23 25.85 25.98 25.68 25.83 13.8M
2023-02-22 25.70 26.11 25.65 25.73 18.4M
2023-02-21 25.78 26.05 25.53 25.90 21.0M
2023-02-20 25.36 25.73 25.09 25.71 20.7M
2023-02-17 25.82 25.91 25.25 25.33 22.4M
2023-02-16 26.66 26.69 25.55 25.80 32.8M
2023-02-15 27.10 27.17 26.60 26.60 20.2M
2023-02-14 27.21 27.34 26.72 27.02 21.3M
2023-02-13 27.55 27.55 27.08 27.17 21.4M
2023-02-10 27.03 27.54 26.97 27.45 29.9M
2023-02-09 26.58 27.35 26.45 27.17 24.1M
2023-02-08 26.97 27.04 26.56 26.60 13.3M
2023-02-07 26.71 26.99 26.54 26.99 17.4M
2023-02-06 27.05 27.08 26.60 26.75 15.3M
2023-02-03 27.48 27.59 26.76 27.19 25.4M
2023-02-02 27.92 27.95 27.42 27.55 20.5M
2023-02-01 27.83 28.06 27.40 27.83 27.5M
2023-01-31 27.75 28.06 27.54 27.84 22.3M
2023-01-30 28.00 28.11 27.57 27.72 38.1M
2023-01-20 26.84 27.43 26.84 27.30 25.2M
2023-01-19 26.60 26.86 26.30 26.82 19.4M
2023-01-18 26.39 26.80 26.16 26.60 18.9M
2023-01-17 26.46 26.75 26.13 26.29 21.0M
2023-01-16 26.18 26.54 26.02 26.25 24.7M
2023-01-13 26.57 26.68 25.99 26.16 25.9M
2023-01-12 26.40 26.80 26.20 26.53 21.3M
2023-01-11 26.78 26.88 26.40 26.51 21.2M
2023-01-10 26.50 26.85 26.37 26.44 19.9M
2023-01-09 27.20 27.23 26.41 26.59 25.2M
2023-01-06 26.47 26.98 26.44 26.70 27.9M
2023-01-05 26.30 26.70 26.26 26.48 22.8M
2023-01-04 26.63 26.77 26.16 26.28 22.7M
2023-01-03 25.36 26.80 24.93 26.60 47.0M