明阳智能
sh601615 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.99
涨跌幅
-3.54%
成交量
42,658,600 股
成交额
387,690,976 元
换手率
1.89%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.30 | 8.99 | 9.32 | 8.97 | -3.54% | 42,658,600 | 387,690,976 | 1.89 |
| 2026-10-13 | 9.40 | 9.32 | 9.43 | 9.12 | -2.10% | 51,610,600 | 478,119,680 | 2.28 |
| 2026-10-12 | 9.46 | 9.52 | 9.88 | 9.45 | +0.21% | 49,279,600 | 476,577,632 | 2.18 |
| 2026-10-09 | 9.52 | 9.50 | 9.56 | 9.31 | -0.63% | 42,604,000 | 402,513,888 | 1.88 |
| 2026-10-08 | 9.77 | 9.56 | 9.82 | 9.51 | -2.15% | 39,273,700 | 380,175,072 | 1.74 |
| 2026-09-30 | 9.77 | 9.77 | 9.93 | 9.67 | -0.10% | 41,014,000 | 402,305,632 | 1.81 |
| 2026-09-29 | 9.46 | 9.78 | 9.83 | 9.42 | +2.84% | 50,154,600 | 485,962,080 | 2.22 |
| 2026-09-28 | 9.66 | 9.51 | 9.86 | 9.39 | -1.45% | 44,313,900 | 424,512,832 | 1.96 |
| 2026-09-24 | 9.71 | 9.65 | 9.82 | 9.63 | -0.72% | 33,398,500 | 324,978,112 | 1.48 |
| 2026-09-23 | 9.70 | 9.72 | 9.78 | 9.62 | +0.31% | 27,097,200 | 263,586,864 | 1.20 |
| 2026-09-22 | 9.85 | 9.69 | 9.91 | 9.65 | -0.92% | 32,568,200 | 317,073,536 | 1.44 |
| 2026-09-21 | 9.74 | 9.78 | 9.90 | 9.70 | +0.41% | 35,529,400 | 348,565,568 | 1.57 |
| 2026-09-18 | 9.53 | 9.74 | 9.85 | 9.50 | +1.88% | 45,471,100 | 441,263,552 | 2.01 |
| 2026-09-17 | 9.52 | 9.56 | 9.66 | 9.32 | -0.42% | 60,550,100 | 573,695,616 | 2.68 |
| 2026-09-16 | 9.81 | 9.60 | 10.04 | 9.54 | -2.24% | 57,624,600 | 556,946,944 | 2.55 |
| 2026-09-15 | 9.53 | 9.82 | 10.00 | 9.42 | +2.94% | 62,618,000 | 612,461,632 | 2.77 |
| 2026-09-14 | 9.63 | 9.54 | 9.73 | 9.43 | -1.24% | 28,227,000 | 269,011,552 | 1.25 |
| 2026-09-11 | 9.66 | 9.66 | 9.73 | 9.47 | -0.21% | 33,847,400 | 324,249,312 | 1.50 |
| 2026-09-10 | 9.55 | 9.68 | 9.77 | 9.45 | +0.73% | 30,841,300 | 297,227,872 | 1.36 |
| 2026-09-09 | 9.68 | 9.61 | 9.71 | 9.57 | -1.13% | 29,140,700 | 280,512,096 | 1.29 |
| 2026-09-08 | 9.30 | 9.72 | 9.83 | 9.29 | +3.96% | 63,129,200 | 607,341,440 | 2.79 |
| 2026-09-07 | 9.32 | 9.35 | 9.48 | 9.25 | +0.43% | 41,755,800 | 391,434,944 | 1.85 |
| 2026-09-04 | 9.22 | 9.31 | 9.56 | 9.22 | +1.42% | 65,086,900 | 611,743,488 | 2.88 |
| 2026-09-03 | 10.00 | 9.18 | 10.04 | 9.12 | -8.02% | 118,378,400 | 1,123,345,664 | 5.23 |
| 2026-09-02 | 10.18 | 9.98 | 10.18 | 9.96 | -2.35% | 40,072,200 | 401,867,264 | 1.77 |
| 2026-09-01 | 10.60 | 10.22 | 10.64 | 10.21 | -3.86% | 57,495,400 | 595,382,208 | 2.54 |
| 2026-08-31 | 10.54 | 10.63 | 10.70 | 10.44 | +0.28% | 31,207,700 | 329,912,896 | 1.38 |
| 2026-08-28 | 10.78 | 10.60 | 10.84 | 10.58 | -2.30% | 41,723,100 | 445,744,640 | 1.84 |
| 2026-08-27 | 10.90 | 10.85 | 10.93 | 10.66 | -0.82% | 29,460,700 | 317,264,992 | 1.30 |
| 2026-08-26 | 10.82 | 10.94 | 11.08 | 10.77 | +1.11% | 27,388,400 | 300,037,472 | 1.21 |
需要全历史数据与程序化访问？
查看 明阳智能 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601615 获取全部历史日线。