明阳智能（601615）历史行情

以下为明阳智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-23	8.570	8.770	8.780	8.280	0.170	1.977%	4,456.31万	3.80亿	1.971%
2026-10-22	8.760	8.600	8.780	8.600	-0.150	-1.714%	2,525.35万	2.19亿	1.117%
2026-10-21	8.750	8.750	8.840	8.700	0.000	0.000%	2,688.87万	2.36亿	1.189%
2026-10-20	8.830	8.750	8.880	8.660	-0.140	-1.575%	3,426.60万	3.00亿	1.515%
2026-10-19	8.700	8.890	8.910	8.660	0.130	1.484%	27.87万	0.00亿	0.000%
2026-10-16	8.760	8.760	8.940	8.670	0.120	1.389%	38.80万	0.00亿	0.000%
2026-10-15	8.760	8.640	8.870	8.610	-0.350	-3.893%	40.96万	0.00亿	0.000%
2026-10-14	9.300	8.990	9.320	8.970	-0.330	-3.541%	42.66万	0.00亿	0.000%
2026-10-13	9.400	9.320	9.430	9.120	-0.200	-2.101%	51.61万	0.00亿	0.000%
2026-10-12	9.460	9.520	9.880	9.450	0.020	0.211%	49.28万	0.00亿	0.000%
2026-10-09	9.520	9.500	9.560	9.310	-0.060	-0.628%	42.60万	0.00亿	0.000%
2026-10-08	9.770	9.560	9.820	9.510	-0.210	-2.149%	39.27万	0.00亿	0.000%
2026-10-07	9.770	9.770	9.930	9.670	-0.010	-0.102%	4,101.40万	4.02亿	1.814%
2026-10-06	9.770	9.770	9.930	9.670	-0.010	-0.102%	4,101.40万	4.02亿	1.814%
2026-10-05	9.770	9.770	9.930	9.670	-0.010	-0.102%	4,101.40万	4.02亿	1.814%
2026-10-02	9.770	9.770	9.930	9.670	-0.010	-0.102%	4,101.40万	4.02亿	1.814%
2026-10-01	9.770	9.770	9.930	9.670	-0.010	-0.102%	4,101.40万	4.02亿	1.814%
2026-09-30	9.770	9.770	9.930	9.670	-0.010	-0.102%	41.01万	0.00亿	0.000%
2026-09-29	9.460	9.780	9.830	9.420	0.270	2.839%	50.15万	0.00亿	0.000%
2026-09-28	9.660	9.510	9.860	9.390	-0.140	-1.451%	44.31万	0.00亿	0.000%
2026-09-27	9.710	9.650	9.820	9.630	-0.070	-0.720%	3,339.85万	3.25亿	1.477%
2026-09-24	9.710	9.650	9.820	9.630	-0.070	-0.720%	33.40万	0.00亿	0.000%
2026-09-23	9.700	9.720	9.780	9.620	0.030	0.310%	27.10万	0.00亿	0.000%
2026-09-22	9.850	9.690	9.910	9.650	-0.090	-0.920%	32.57万	0.00亿	0.000%
2026-09-21	9.740	9.780	9.900	9.700	0.040	0.411%	35.53万	0.00亿	0.000%
2026-09-18	9.530	9.740	9.850	9.500	0.180	1.883%	45.47万	0.00亿	0.000%
2026-09-17	9.520	9.560	9.660	9.320	-0.040	-0.417%	60.55万	0.00亿	0.000%
2026-09-16	9.810	9.600	10.040	9.540	-0.220	-2.240%	57.62万	0.00亿	0.000%
2026-09-15	9.530	9.820	10.000	9.420	0.280	2.935%	62.62万	0.00亿	0.000%
2026-09-14	9.630	9.540	9.730	9.430	-0.120	-1.242%	28.23万	0.00亿	0.000%
2026-09-11	9.660	9.660	9.730	9.470	-0.020	-0.207%	33.85万	0.00亿	0.000%
2026-09-10	9.550	9.680	9.770	9.450	0.070	0.728%	30.84万	0.00亿	0.000%
2026-09-09	9.680	9.610	9.710	9.570	-0.110	-1.132%	29.14万	0.00亿	0.000%
2026-09-08	9.300	9.720	9.830	9.290	0.370	3.957%	63.13万	0.00亿	0.000%
2026-09-07	9.320	9.350	9.480	9.250	0.040	0.430%	41.76万	0.00亿	0.000%
2026-09-04	9.220	9.310	9.560	9.220	0.130	1.416%	65.09万	0.00亿	0.000%
2026-09-03	10.000	9.180	10.040	9.120	-0.800	-8.016%	118.38万	0.00亿	0.000%
2026-09-02	10.180	9.980	10.180	9.960	-0.240	-2.348%	40.07万	0.00亿	0.000%
2026-09-01	10.600	10.220	10.640	10.210	-0.410	-3.857%	57.50万	0.00亿	0.000%
2026-08-31	10.540	10.630	10.700	10.440	0.030	0.283%	31.21万	0.00亿	0.000%
2026-08-28	10.780	10.600	10.840	10.580	-0.250	-2.304%	41.72万	0.00亿	0.000%
2026-08-27	10.900	10.850	10.930	10.660	-0.090	-0.823%	29.46万	0.00亿	0.000%
2026-08-26	10.820	10.940	11.080	10.770	0.120	1.109%	27.39万	0.00亿	0.000%
2026-08-25	10.510	10.820	10.900	10.420	0.220	2.075%	30.81万	0.00亿	0.000%
2026-08-24	10.900	10.600	11.000	10.470	-0.350	-3.196%	37.76万	0.00亿	0.000%
2026-08-21	10.680	10.950	11.140	10.580	0.200	1.860%	37.07万	0.00亿	0.000%
2026-08-20	10.900	10.750	10.920	10.670	-0.030	-0.278%	29.31万	0.00亿	0.000%
2026-08-19	11.620	10.780	11.640	10.750	-0.700	-6.098%	59.64万	0.00亿	0.000%
2026-08-18	11.570	11.480	11.840	11.330	-0.160	-1.375%	48.07万	0.00亿	0.000%
2026-08-17	11.610	11.640	11.800	11.530	-0.010	-0.086%	39.15万	0.00亿	0.000%
2026-08-14	12.180	11.650	12.190	11.510	-0.470	-3.878%	65.36万	0.00亿	0.000%
2026-08-13	11.900	12.120	12.490	11.850	0.220	1.849%	102.31万	0.00亿	0.000%
2026-08-12	11.600	11.900	11.950	11.500	0.350	3.030%	47.55万	0.00亿	0.000%
2026-08-11	11.600	11.550	11.770	11.430	-0.140	-1.198%	41.00万	0.00亿	0.000%
2026-08-10	11.610	11.690	11.770	11.430	0.090	0.776%	39.06万	0.00亿	0.000%
2026-08-07	11.430	11.600	11.650	11.320	0.120	1.045%	38.43万	0.00亿	0.000%
2026-08-06	11.600	11.480	11.880	11.380	-0.200	-1.712%	47.12万	0.00亿	0.000%
2026-08-05	11.600	11.680	11.840	11.570	0.040	0.344%	44.99万	0.00亿	0.000%
2026-08-04	11.580	11.640	11.800	11.480	0.010	0.086%	52.81万	0.00亿	0.000%
2026-08-03	11.190	11.630	11.650	11.140	0.480	4.305%	75.12万	0.00亿	0.000%
2026-07-31	11.250	11.150	11.390	11.130	-0.010	-0.090%	47.50万	0.00亿	0.000%
2026-07-30	11.180	11.160	11.460	11.120	-0.110	-0.976%	40.33万	0.00亿	0.000%
2026-07-29	10.870	11.270	11.360	10.720	0.300	2.735%	57.23万	0.00亿	0.000%
2026-07-28	11.060	10.970	11.280	10.880	-0.230	-2.054%	40.66万	0.00亿	0.000%
2026-07-27	10.950	11.200	11.260	10.880	0.240	2.190%	41.80万	0.00亿	0.000%
2026-07-24	11.200	10.960	11.340	10.880	-0.300	-2.664%	49.69万	0.00亿	0.000%
2026-07-23	11.400	11.260	11.500	11.070	-0.200	-1.745%	67.26万	0.00亿	0.000%
2026-07-22	11.050	11.460	11.570	10.910	0.380	3.430%	79.60万	0.00亿	0.000%
2026-07-21	10.700	11.080	11.100	10.600	0.480	4.528%	71.63万	0.00亿	0.000%
2026-07-20	10.220	10.600	10.790	10.220	0.410	4.024%	92.72万	0.00亿	0.000%
2026-07-17	10.290	10.190	10.690	10.180	-0.090	-0.875%	83.27万	0.00亿	0.000%
2026-07-16	10.100	10.280	10.550	10.050	0.060	0.587%	48.76万	0.00亿	0.000%
2026-07-15	9.900	10.220	10.430	9.710	0.150	1.490%	68.04万	0.00亿	0.000%
2026-07-14	10.360	10.070	10.400	9.960	-0.280	-2.705%	66.09万	0.00亿	0.000%
2026-07-13	11.290	10.350	11.350	10.310	-1.020	-8.971%	87.95万	0.00亿	0.000%
2026-07-10	10.540	11.370	11.660	10.410	0.770	7.264%	133.23万	0.00亿	0.000%
2026-07-09	10.390	10.600	10.610	10.090	0.170	1.630%	66.13万	0.00亿	0.000%
2026-07-08	10.580	10.430	10.830	10.410	-0.143	-1.353%	48.34万	0.00亿	0.000%
2026-07-07	11.173	10.573	11.203	10.463	-0.580	-5.200%	68.51万	0.00亿	0.000%
2026-07-06	11.773	11.153	11.993	11.153	-0.470	-4.044%	67.42万	0.00亿	0.000%
2026-07-03	11.003	11.623	11.973	10.973	0.640	5.827%	98.57万	0.00亿	0.000%
2026-07-02	11.223	10.983	11.383	10.953	-0.410	-3.599%	67.20万	0.00亿	0.000%
2026-07-01	11.393	11.393	11.623	10.843	0.000	0.000%	88.45万	0.00亿	0.000%
2026-06-30	11.103	11.393	11.573	11.093	0.300	2.704%	67.83万	0.00亿	0.000%
2026-06-29	11.233	11.093	11.343	10.923	-0.120	-1.070%	76.17万	0.00亿	0.000%
2026-06-26	11.723	11.213	11.973	11.213	-0.350	-3.027%	82.93万	0.00亿	0.000%
2026-06-25	11.693	11.563	11.863	11.453	-0.190	-1.617%	60.60万	0.00亿	0.000%
2026-06-24	11.743	11.753	11.913	11.523	0.010	0.085%	50.68万	0.00亿	0.000%
2026-06-23	12.423	11.743	12.423	11.663	-0.690	-5.550%	78.20万	0.00亿	0.000%
2026-06-22	11.973	12.433	12.453	11.873	0.380	3.153%	76.23万	0.00亿	0.000%
2026-06-18	12.123	12.053	12.313	11.853	-0.100	-0.823%	72.06万	0.00亿	0.000%
2026-06-17	12.483	12.153	12.543	12.033	-0.330	-2.644%	67.01万	0.00亿	0.000%
2026-06-16	12.273	12.483	12.853	12.113	0.290	2.378%	87.70万	0.00亿	0.000%
2026-06-15	12.023	12.193	12.203	11.833	0.260	2.179%	72.61万	0.00亿	0.000%
2026-06-12	12.173	11.933	12.423	11.783	0.000	0.000%	92.40万	0.00亿	0.000%
2026-06-11	11.823	11.933	12.263	11.393	0.010	0.084%	113.61万	0.00亿	0.000%
2026-06-10	12.563	11.923	12.563	11.653	-0.830	-6.508%	130.60万	0.00亿	0.000%
2026-06-09	13.103	12.753	13.153	12.423	-0.180	-1.392%	86.84万	0.00亿	0.000%
2026-06-08	13.503	12.933	13.803	12.813	-0.970	-6.977%	90.13万	0.00亿	0.000%
2026-06-05	14.493	13.903	14.533	13.633	-0.530	-3.672%	96.15万	0.00亿	0.000%
2026-06-04	14.523	14.433	15.173	14.283	-0.270	-1.836%	78.98万	0.00亿	0.000%
2026-06-03	14.833	14.703	15.143	14.483	-0.260	-1.738%	83.60万	0.00亿	0.000%
2026-06-02	15.863	14.963	16.153	14.713	-1.030	-6.440%	119.04万	0.00亿	0.000%
2026-06-01	16.463	15.993	16.963	15.863	-0.360	-2.201%	105.88万	0.00亿	0.000%
2026-05-29	17.253	16.353	17.593	16.313	-1.070	-6.141%	152.12万	0.00亿	0.000%
2026-05-28	17.313	17.423	18.203	17.273	-0.130	-0.741%	142.00万	0.00亿	0.000%
2026-05-27	18.563	17.553	19.483	17.373	-0.970	-5.237%	216.58万	0.00亿	0.000%
2026-05-26	17.403	18.523	18.873	16.423	1.170	6.742%	271.72万	0.00亿	0.000%
2026-05-25	16.573	17.353	17.423	15.983	0.740	4.454%	187.02万	0.00亿	0.000%
2026-05-22	16.803	16.613	16.813	16.273	0.100	0.606%	117.86万	0.00亿	0.000%
2026-05-21	16.433	16.513	17.263	16.233	0.240	1.475%	159.25万	0.00亿	0.000%
2026-05-20	16.623	16.273	16.683	16.153	-0.420	-2.516%	80.66万	0.00亿	0.000%
2026-05-19	16.013	16.693	16.873	15.573	0.690	4.312%	129.45万	0.00亿	0.000%
2026-05-18	15.123	16.003	16.623	15.073	0.860	5.679%	122.81万	0.00亿	0.000%
2026-05-15	15.703	15.143	15.813	14.843	-0.480	-3.072%	79.85万	0.00亿	0.000%
2026-05-14	16.433	15.623	16.693	15.623	-0.800	-4.871%	77.02万	0.00亿	0.000%
2026-05-13	16.153	16.423	16.573	15.903	0.170	1.046%	96.21万	0.00亿	0.000%
2026-05-12	17.023	16.253	17.123	16.253	-0.700	-4.129%	96.87万	0.00亿	0.000%
2026-05-11	16.793	16.953	17.183	16.753	0.470	2.851%	133.36万	0.00亿	0.000%
2026-05-08	15.763	16.483	16.683	15.573	0.720	4.568%	129.04万	0.00亿	0.000%
2026-05-07	15.723	15.763	16.083	15.623	0.100	0.638%	74.92万	0.00亿	0.000%
2026-05-06	15.663	15.663	15.763	15.403	0.000	0.000%	76.67万	0.00亿	0.000%
2026-04-30	14.953	15.663	15.943	14.803	0.630	4.191%	103.11万	0.00亿	0.000%
2026-04-29	14.323	15.033	15.303	14.153	-0.210	-1.378%	118.59万	0.00亿	0.000%
2026-04-28	15.783	15.243	15.843	15.153	-0.600	-3.787%	98.05万	0.00亿	0.000%
2026-04-27	16.073	15.843	16.363	15.743	-0.170	-1.062%	75.71万	0.00亿	0.000%
2026-04-24	16.333	16.013	16.593	15.883	-0.490	-2.969%	83.21万	0.00亿	0.000%
2026-04-23	17.233	16.503	17.283	16.223	-0.630	-3.677%	99.78万	0.00亿	0.000%
2026-04-22	16.923	17.133	17.353	16.793	0.000	0.000%	70.04万	0.00亿	0.000%
2026-04-21	17.223	17.023	17.323	16.723	-0.100	-0.584%	73.08万	0.00亿	0.000%
2026-04-20	16.773	17.123	17.483	16.383	0.000	0.000%	114.36万	0.00亿	0.000%
2026-04-17	16.363	16.753	16.993	16.363	0.000	0.000%	96.83万	0.00亿	0.000%
2026-04-16	16.360	16.340	16.520	16.120	0.030	0.180%	58.75万	9.73亿	2.600%
2026-04-15	16.523	16.313	16.643	16.223	0.000	0.000%	70.19万	0.00亿	0.000%
2026-04-14	16.323	16.523	16.603	16.033	0.340	2.101%	84.95万	0.00亿	0.000%
2026-04-13	16.403	16.183	16.523	16.083	0.000	0.000%	63.32万	0.00亿	0.000%
2026-04-10	16.483	16.373	16.903	16.233	0.000	0.000%	72.07万	0.00亿	0.000%
2026-04-09	16.003	16.153	16.523	15.843	0.000	0.000%	72.69万	0.00亿	0.000%
2026-04-08	15.723	16.223	16.253	15.713	0.000	0.000%	86.97万	0.00亿	0.000%
2026-04-07	15.773	15.383	15.913	15.303	0.000	0.000%	63.64万	0.00亿	0.000%
2026-04-03	16.443	15.693	16.483	15.543	0.000	0.000%	63.21万	0.00亿	0.000%
2026-04-02	16.663	16.243	17.113	16.063	0.000	0.000%	63.86万	0.00亿	0.000%
2026-04-01	17.123	16.673	17.123	16.423	0.000	0.000%	72.04万	0.00亿	0.000%