明阳智能(601615)股票信息
| 股票代码 | 601615 |
| 股票名称 | 明阳智能 |
| 最新价/元 | 10.43 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -4.92 |
| 买入/元 | 10.43 |
| 卖出/元 | 10.44 |
| 昨收/元 | 10.97 |
| 今开/元 | 11.00 |
| 最高/元 | 11.05 |
| 最低/元 | 10.33 |
| 成交量/手 | 384454.60 |
| 成交额/万 | 40662.89 |
| 股净值/元 | 65.19 |
| 市净率 | 0.88 |
| 总市值/万 | 2369272.76 |
| 流通值/万 | 2361454.12 |
| 换手率/% | 1.70 |
| 入市日期 | 2019-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
明阳智能(601615)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.00 | 10.43 | -0.54 | -4.92 | 384454.60 | 40662.89 | 1.70 |
| 2024-10-10 | 10.78 | 10.97 | 0.28 | 2.62 | 600299.84 | 66316.35 | 2.65 |
| 2024-10-09 | 11.50 | 10.69 | -0.95 | -8.16 | 769722.80 | 84689.03 | 3.40 |
| 2024-10-08 | 11.88 | 11.64 | 0.84 | 7.78 | 1104672.96 | 128011.73 | 4.88 |
| 2024-09-30 | 10.32 | 10.80 | 0.98 | 9.98 | 860031.90 | 90765.40 | 3.80 |
| 2024-09-27 | 9.24 | 9.82 | 0.74 | 8.15 | 410092.31 | 39344.19 | 1.81 |
| 2024-09-26 | 8.74 | 9.08 | 0.33 | 3.77 | 330698.64 | 29472.86 | 1.46 |
| 2024-09-25 | 8.62 | 8.75 | 0.24 | 2.82 | 532477.38 | 47242.54 | 2.35 |
| 2024-09-24 | 8.15 | 8.51 | 0.40 | 4.93 | 417323.13 | 34531.95 | 1.84 |
| 2024-09-23 | 8.35 | 8.11 | -0.25 | -2.99 | 227304.10 | 18654.34 | 1.00 |
| 2024-09-20 | 8.45 | 8.36 | -0.08 | -0.95 | 157956.55 | 13174.51 | 0.70 |
| 2024-09-19 | 8.39 | 8.44 | 0.10 | 1.20 | 146413.20 | 12357.80 | 0.65 |
| 2024-09-18 | 8.35 | 8.34 | -0.01 | -0.12 | 127075.34 | 10523.72 | 0.56 |
| 2024-09-13 | 8.47 | 8.35 | -0.11 | -1.30 | 132213.47 | 11136.65 | 0.58 |
| 2024-09-12 | 8.42 | 8.46 | 0.04 | 0.48 | 166675.45 | 14213.87 | 0.74 |
| 2024-09-11 | 8.42 | 8.42 | -0.01 | -0.12 | 136262.00 | 11472.39 | 0.60 |
| 2024-09-10 | 8.39 | 8.43 | 0.05 | 0.60 | 151121.33 | 12645.80 | 0.67 |
| 2024-09-09 | 8.50 | 8.38 | -0.12 | -1.41 | 180238.43 | 15136.22 | 0.80 |
| 2024-09-06 | 8.73 | 8.50 | -0.24 | -2.75 | 226643.00 | 19370.72 | 1.00 |
| 2024-09-05 | 8.78 | 8.74 | -0.03 | -0.34 | 183041.36 | 16126.36 | 0.81 |
| 2024-09-04 | 8.60 | 8.77 | 0.09 | 1.04 | 219546.38 | 19231.17 | 0.97 |
| 2024-09-03 | 8.65 | 8.68 | 0.04 | 0.46 | 218816.34 | 18932.49 | 0.97 |
| 2024-09-02 | 9.06 | 8.64 | -0.49 | -5.37 | 359404.36 | 31629.68 | 1.59 |
| 2024-08-30 | 9.00 | 9.13 | 0.10 | 1.11 | 248777.28 | 22618.58 | 1.10 |
| 2024-08-29 | 9.05 | 9.03 | 0.03 | 0.33 | 269957.55 | 24387.16 | 1.19 |
| 2024-08-28 | 8.60 | 9.00 | 0.37 | 4.29 | 269658.44 | 23939.85 | 1.19 |
| 2024-08-27 | 8.66 | 8.63 | -0.04 | -0.46 | 157077.41 | 13512.08 | 0.69 |
| 2024-08-26 | 8.59 | 8.67 | 0.20 | 2.36 | 222109.50 | 19369.40 | 0.98 |
| 2024-08-23 | 8.56 | 8.47 | -0.11 | -1.28 | 151217.95 | 12911.65 | 0.67 |
| 2024-08-22 | 8.93 | 8.58 | -0.28 | -3.16 | 253071.32 | 22008.17 | 1.12 |
| 2024-08-21 | 8.98 | 8.86 | -0.15 | -1.67 | 130364.30 | 11621.50 | 0.58 |
| 2024-08-20 | 9.19 | 9.01 | -0.20 | -2.17 | 139911.53 | 12696.70 | 0.62 |
| 2024-08-19 | 9.21 | 9.21 | -0.04 | -0.43 | 126418.00 | 11636.04 | 0.56 |
| 2024-08-16 | 9.33 | 9.25 | -0.10 | -1.07 | 132407.00 | 12310.80 | 0.58 |
| 2024-08-15 | 9.35 | 9.35 | 0.03 | 0.32 | 141279.64 | 13209.91 | 0.62 |
| 2024-08-14 | 9.58 | 9.32 | -0.25 | -2.61 | 139793.00 | 13163.09 | 0.62 |
| 2024-08-13 | 9.46 | 9.57 | 0.05 | 0.53 | 120971.08 | 11510.42 | 0.53 |
| 2024-08-12 | 9.70 | 9.52 | 0.03 | 0.32 | 173800.00 | 16643.75 | 0.77 |
| 2024-08-09 | 9.72 | 9.49 | -0.19 | -1.96 | 154550.00 | 14855.01 | 0.68 |
| 2024-08-08 | 9.75 | 9.68 | -0.08 | -0.82 | 147925.00 | 14310.90 | 0.65 |
| 2024-08-07 | 9.87 | 9.76 | -0.11 | -1.11 | 142709.34 | 14010.86 | 0.63 |
| 2024-08-06 | 9.65 | 9.87 | 0.31 | 3.24 | 284321.92 | 27925.02 | 1.26 |
| 2024-08-05 | 9.62 | 9.56 | -0.19 | -1.95 | 240993.71 | 23356.37 | 1.06 |
| 2024-08-02 | 9.80 | 9.75 | -0.10 | -1.02 | 262454.00 | 25874.41 | 1.16 |
| 2024-08-01 | 9.91 | 9.85 | -0.09 | -0.91 | 226582.16 | 22376.45 | 1.00 |
| 2024-07-31 | 9.73 | 9.94 | 0.20 | 2.05 | 351826.91 | 34464.19 | 1.55 |
| 2024-07-30 | 9.70 | 9.74 | -0.03 | -0.31 | 209499.28 | 20421.90 | 0.93 |
| 2024-07-29 | 10.05 | 9.77 | -0.28 | -2.79 | 421033.90 | 41622.37 | 1.86 |
| 2024-07-26 | 9.80 | 10.05 | 0.27 | 2.76 | 615924.49 | 61677.25 | 2.72 |
| 2024-07-25 | 9.48 | 9.78 | 0.24 | 2.52 | 392073.94 | 38009.54 | 1.73 |
| 2024-07-24 | 9.42 | 9.54 | 0.09 | 0.95 | 278364.76 | 26642.88 | 1.23 |
| 2024-07-23 | 9.50 | 9.45 | -0.06 | -0.63 | 307157.16 | 29447.81 | 1.36 |
| 2024-07-22 | 9.29 | 9.51 | 0.22 | 2.37 | 252940.94 | 23896.86 | 1.12 |
| 2024-07-19 | 9.15 | 9.29 | 0.12 | 1.31 | 168938.14 | 15654.46 | 0.75 |
| 2024-07-18 | 9.01 | 9.17 | 0.12 | 1.33 | 161089.41 | 14602.93 | 0.71 |
| 2024-07-17 | 9.12 | 9.05 | -0.04 | -0.44 | 141533.21 | 12816.33 | 0.63 |
| 2024-07-16 | 9.13 | 9.09 | -0.04 | -0.44 | 205839.77 | 18561.36 | 0.91 |
| 2024-07-15 | 9.20 | 9.13 | -0.15 | -1.62 | 187010.00 | 17066.86 | 0.83 |
| 2024-07-12 | 9.10 | 9.28 | 0.13 | 1.42 | 280821.44 | 25937.18 | 1.24 |
| 2024-07-11 | 9.09 | 9.15 | 0.18 | 2.01 | 281198.45 | 25617.24 | 1.24 |
| 2024-07-10 | 8.89 | 8.97 | 0.04 | 0.45 | 176642.20 | 15960.71 | 0.78 |
| 2024-07-09 | 8.82 | 8.93 | 0.11 | 1.25 | 185248.07 | 16327.93 | 0.82 |
| 2024-07-08 | 9.01 | 8.82 | -0.18 | -2.00 | 166959.85 | 14835.26 | 0.74 |
| 2024-07-05 | 9.02 | 9.00 | 0.02 | 0.22 | 168999.89 | 15144.04 | 0.75 |
| 2024-07-04 | 9.40 | 9.27 | -0.15 | -1.59 | 157302.95 | 14701.59 | 0.69 |
| 2024-07-03 | 9.53 | 9.42 | -0.09 | -0.95 | 161690.44 | 15246.27 | 0.71 |
| 2024-07-02 | 9.68 | 9.51 | -0.29 | -2.96 | 236436.06 | 22702.19 | 1.04 |
| 2024-07-01 | 9.44 | 9.80 | 0.36 | 3.81 | 317909.74 | 30839.84 | 1.40 |
| 2024-06-28 | 9.55 | 9.44 | -0.11 | -1.15 | 230479.99 | 22013.77 | 1.02 |
| 2024-06-27 | 9.78 | 9.55 | -0.26 | -2.65 | 198608.21 | 19212.22 | 0.88 |
| 2024-06-26 | 9.67 | 9.81 | 0.14 | 1.45 | 203850.44 | 19735.51 | 0.90 |
| 2024-06-25 | 9.71 | 9.67 | -0.02 | -0.21 | 234290.36 | 22873.62 | 1.03 |
| 2024-06-24 | 9.87 | 9.69 | -0.17 | -1.72 | 280896.00 | 27331.97 | 1.24 |
| 2024-06-21 | 9.92 | 9.86 | -0.08 | -0.81 | 238374.82 | 23530.46 | 1.05 |
| 2024-06-20 | 10.15 | 9.94 | -0.26 | -2.55 | 337920.00 | 33877.49 | 1.49 |
| 2024-06-19 | 10.50 | 10.20 | -0.36 | -3.41 | 462013.89 | 47432.11 | 2.04 |
| 2024-06-18 | 10.48 | 10.56 | 0.01 | 0.10 | 372657.64 | 39089.10 | 1.65 |
| 2024-06-17 | 10.84 | 10.55 | -0.42 | -3.83 | 872219.12 | 91880.01 | 3.85 |
| 2024-06-14 | 10.29 | 10.97 | 0.64 | 6.20 | 1026945.36 | 109996.13 | 4.54 |
| 2024-06-13 | 10.21 | 10.33 | 0.09 | 0.88 | 424312.09 | 43935.47 | 1.87 |
| 2024-06-12 | 10.18 | 10.24 | 0.03 | 0.29 | 318185.71 | 32269.74 | 1.41 |
| 2024-06-11 | 10.19 | 10.21 | -0.02 | -0.20 | 301516.76 | 30494.55 | 1.33 |
| 2024-06-07 | 10.28 | 10.23 | -0.04 | -0.39 | 331478.50 | 33758.82 | 1.46 |
| 2024-06-06 | 10.33 | 10.27 | -0.10 | -0.96 | 276337.28 | 28451.61 | 1.22 |
| 2024-06-05 | 10.37 | 10.37 | -0.04 | -0.38 | 261126.78 | 27151.50 | 1.15 |
| 2024-06-04 | 10.19 | 10.41 | 0.18 | 1.76 | 260092.42 | 26658.36 | 1.15 |
| 2024-06-03 | 10.00 | 10.23 | 0.06 | 0.59 | 372620.28 | 37875.85 | 1.65 |
| 2024-05-31 | 10.33 | 10.17 | -0.24 | -2.31 | 459473.23 | 47275.19 | 2.03 |
| 2024-05-30 | 10.59 | 10.41 | -0.07 | -0.67 | 332306.90 | 34782.75 | 1.47 |
| 2024-05-29 | 10.29 | 10.48 | 0.13 | 1.26 | 518168.20 | 54701.80 | 2.29 |
| 2024-05-28 | 10.38 | 10.35 | -0.07 | -0.67 | 310652.00 | 32592.15 | 1.37 |
| 2024-05-27 | 10.42 | 10.42 | 0.03 | 0.29 | 305508.00 | 31554.51 | 1.35 |
| 2024-05-24 | 10.42 | 10.39 | -0.03 | -0.29 | 234099.54 | 24470.97 | 1.03 |
| 2024-05-23 | 10.52 | 10.42 | -0.21 | -1.98 | 279342.74 | 29203.22 | 1.23 |
| 2024-05-22 | 10.38 | 10.63 | 0.31 | 3.00 | 409347.50 | 43096.29 | 1.81 |
| 2024-05-21 | 10.51 | 10.32 | -0.22 | -2.09 | 216948.01 | 22525.95 | 0.96 |
| 2024-05-20 | 10.50 | 10.54 | 0.01 | 0.10 | 335195.11 | 35277.38 | 1.48 |
| 2024-05-17 | 10.47 | 10.53 | 0.01 | 0.10 | 410406.31 | 42520.67 | 1.81 |
| 2024-05-16 | 10.45 | 10.52 | 0.05 | 0.48 | 308080.00 | 32496.00 | 1.36 |
| 2024-05-15 | 10.65 | 10.47 | -0.17 | -1.60 | 456527.53 | 48082.95 | 2.02 |
日K线
周K线
月K线
