太阳能(000591)股票行情
太阳能(000591)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 4.74 | 4.70 | -0.05 | -1.05% | 4.65 | 4.75 | 525908 | 24678.41 | 1.34% |
| 2025-09-15 | 4.76 | 4.75 | -0.01 | -0.21% | 4.73 | 4.79 | 436908 | 20761.41 | 1.12% |
| 2025-09-12 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 538299 | 25746.86 | 1.37% |
| 2025-09-11 | 4.83 | 4.81 | 0.02 | 0.42% | 4.73 | 4.84 | 641331 | 30614.04 | 1.64% |
| 2025-09-10 | 4.80 | 4.79 | -0.03 | -0.62% | 4.73 | 4.83 | 640383 | 30525.21 | 1.63% |
| 2025-09-09 | 4.87 | 4.82 | -0.07 | -1.43% | 4.79 | 4.90 | 701113 | 33935.95 | 1.79% |
| 2025-09-08 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.97 | 907546 | 44489.74 | 2.32% |
| 2025-09-05 | 4.82 | 4.90 | 0.09 | 1.87% | 4.82 | 4.94 | 1114528 | 54417.64 | 2.84% |
| 2025-09-04 | 4.81 | 4.81 | -0.05 | -1.03% | 4.74 | 4.94 | 1381316 | 66844.04 | 3.53% |
| 2025-09-03 | 4.74 | 4.86 | 0.19 | 4.07% | 4.65 | 4.99 | 2041538 | 98718.48 | 5.21% |
| 2025-09-02 | 4.64 | 4.67 | 0.03 | 0.65% | 4.60 | 4.73 | 701582 | 32764.18 | 1.79% |
| 2025-09-01 | 4.69 | 4.64 | -0.05 | -1.07% | 4.60 | 4.69 | 592424 | 27448.31 | 1.51% |
| 2025-08-29 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 770123 | 36195.32 | 1.97% |
| 2025-08-28 | 4.59 | 4.75 | 0.19 | 4.17% | 4.58 | 4.78 | 1563585 | 73518.23 | 3.99% |
| 2025-08-27 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.67 | 572357 | 26412.40 | 1.46% |
| 2025-08-26 | 4.68 | 4.65 | 0.01 | 0.22% | 4.61 | 4.69 | 500140 | 23291.19 | 1.28% |
| 2025-08-25 | 4.66 | 4.64 | -0.01 | -0.22% | 4.61 | 4.67 | 586752 | 27251.98 | 1.50% |
| 2025-08-22 | 4.62 | 4.65 | 0.03 | 0.65% | 4.57 | 4.66 | 545042 | 25169.20 | 1.39% |
| 2025-08-21 | 4.54 | 4.62 | 0.09 | 1.99% | 4.53 | 4.68 | 739113 | 34100.25 | 1.89% |
| 2025-08-20 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.54 | 349660 | 15800.27 | 0.89% |
| 2025-08-19 | 4.53 | 4.50 | -0.02 | -0.44% | 4.48 | 4.53 | 313230 | 14103.80 | 0.80% |
| 2025-08-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.51 | 4.55 | 479044 | 21700.03 | 1.22% |
| 2025-08-15 | 4.45 | 4.51 | 0.06 | 1.35% | 4.44 | 4.52 | 380512 | 17097.51 | 1.06% |
| 2025-08-14 | 4.49 | 4.45 | -0.04 | -0.89% | 4.43 | 4.51 | 381711 | 17067.06 | 1.06% |
| 2025-08-13 | 4.49 | 4.49 | 0.00 | 0.00% | 4.48 | 4.51 | 252782 | 11348.97 | 0.70% |
| 2025-08-12 | 4.52 | 4.49 | -0.03 | -0.66% | 4.48 | 4.52 | 282573 | 12708.88 | 0.78% |
| 2025-08-11 | 4.54 | 4.52 | -0.01 | -0.22% | 4.51 | 4.55 | 290976 | 13155.52 | 0.81% |
| 2025-08-08 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 214209 | 9704.24 | 0.59% |
| 2025-08-07 | 4.54 | 4.51 | -0.03 | -0.66% | 4.49 | 4.55 | 228969 | 10337.30 | 0.64% |
| 2025-08-06 | 4.55 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 193589 | 8784.39 | 0.54% |
| 2025-08-05 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.54 | 154789 | 7011.18 | 0.43% |
| 2025-08-04 | 4.52 | 4.53 | -0.02 | -0.44% | 4.50 | 4.53 | 229919 | 10377.21 | 0.64% |
| 2025-08-01 | 4.52 | 4.55 | 0.03 | 0.66% | 4.52 | 4.57 | 302534 | 13758.42 | 0.84% |
| 2025-07-31 | 4.61 | 4.52 | -0.11 | -2.38% | 4.51 | 4.62 | 482726 | 21968.92 | 1.34% |
| 2025-07-30 | 4.61 | 4.63 | 0.02 | 0.43% | 4.60 | 4.67 | 389628 | 18064.24 | 1.08% |
| 2025-07-29 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.63 | 290849 | 13374.41 | 0.81% |
| 2025-07-28 | 4.61 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 349436 | 16135.48 | 0.97% |
| 2025-07-25 | 4.66 | 4.62 | -0.04 | -0.86% | 4.60 | 4.66 | 307665 | 14250.65 | 0.85% |
| 2025-07-24 | 4.61 | 4.66 | 0.04 | 0.87% | 4.60 | 4.66 | 383352 | 17756.01 | 1.06% |
| 2025-07-23 | 4.68 | 4.62 | -0.06 | -1.28% | 4.61 | 4.69 | 459343 | 21368.42 | 1.27% |
| 2025-07-22 | 4.59 | 4.68 | 0.10 | 2.18% | 4.57 | 4.69 | 594564 | 27553.12 | 1.65% |
| 2025-07-21 | 4.54 | 4.58 | 0.06 | 1.33% | 4.53 | 4.59 | 349147 | 15949.21 | 0.97% |
| 2025-07-18 | 4.54 | 4.52 | -0.02 | -0.44% | 4.50 | 4.55 | 238164 | 10767.35 | 0.66% |
| 2025-07-17 | 4.49 | 4.54 | 0.06 | 1.34% | 4.47 | 4.55 | 396283 | 17871.26 | 1.10% |
| 2025-07-16 | 4.51 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 252752 | 11325.65 | 0.70% |
| 2025-07-15 | 4.59 | 4.50 | -0.09 | -1.96% | 4.49 | 4.60 | 401017 | 18117.74 | 1.11% |
| 2025-07-14 | 4.55 | 4.59 | 0.03 | 0.66% | 4.55 | 4.64 | 375394 | 17274.53 | 1.04% |
| 2025-07-11 | 4.60 | 4.56 | -0.01 | -0.22% | 4.55 | 4.60 | 457600 | 20920.68 | 1.27% |
| 2025-07-10 | 4.58 | 4.63 | 0.05 | 1.09% | 4.58 | 4.64 | 405638 | 18701.81 | 1.13% |
| 2025-07-09 | 4.60 | 4.58 | -0.03 | -0.65% | 4.57 | 4.66 | 577426 | 26587.77 | 1.60% |
| 2025-07-08 | 4.52 | 4.61 | 0.08 | 1.77% | 4.48 | 4.61 | 710447 | 32312.98 | 1.97% |
| 2025-07-07 | 4.48 | 4.53 | 0.06 | 1.34% | 4.48 | 4.54 | 502277 | 22663.20 | 1.39% |
| 2025-07-04 | 4.44 | 4.47 | 0.05 | 1.13% | 4.43 | 4.54 | 636453 | 28591.65 | 1.77% |
| 2025-07-03 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.46 | 264753 | 11708.42 | 0.73% |
| 2025-07-02 | 4.40 | 4.44 | 0.04 | 0.91% | 4.39 | 4.44 | 376880 | 16661.93 | 1.05% |
| 2025-07-01 | 4.39 | 4.40 | 0.01 | 0.23% | 4.38 | 4.42 | 259893 | 11446.07 | 0.72% |
| 2025-06-30 | 4.39 | 4.39 | 0.01 | 0.23% | 4.37 | 4.41 | 225129 | 9875.30 | 0.62% |
| 2025-06-27 | 4.36 | 4.38 | 0.02 | 0.46% | 4.36 | 4.40 | 266108 | 11667.49 | 0.74% |
| 2025-06-26 | 4.37 | 4.36 | -0.01 | -0.23% | 4.35 | 4.39 | 221426 | 9684.95 | 0.61% |
| 2025-06-25 | 4.33 | 4.37 | 0.04 | 0.92% | 4.31 | 4.38 | 279739 | 12158.26 | 0.78% |
| 2025-06-24 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 168383 | 7273.73 | 0.47% |
| 2025-06-23 | 4.28 | 4.30 | 0.00 | 0.00% | 4.27 | 4.30 | 160571 | 6878.92 | 0.45% |
| 2025-06-20 | 4.31 | 4.30 | 0.00 | 0.00% | 4.28 | 4.32 | 151464 | 6512.22 | 0.42% |
| 2025-06-19 | 4.34 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 234489 | 10099.13 | 0.65% |
| 2025-06-18 | 4.37 | 4.35 | -0.03 | -0.68% | 4.34 | 4.38 | 140203 | 6103.50 | 0.39% |
| 2025-06-17 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.38 | 195079 | 8497.30 | 0.54% |
| 2025-06-16 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.35 | 189239 | 8211.83 | 0.53% |
| 2025-06-13 | 4.37 | 4.34 | -0.04 | -0.91% | 4.33 | 4.40 | 392257 | 17108.81 | 1.09% |
| 2025-06-12 | 4.39 | 4.38 | -0.01 | -0.23% | 4.36 | 4.39 | 225597 | 9874.34 | 0.63% |
| 2025-06-11 | 4.37 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 247238 | 10868.26 | 0.69% |
| 2025-06-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 224529 | 9839.56 | 0.62% |
| 2025-06-09 | 4.38 | 4.39 | 0.02 | 0.46% | 4.37 | 4.40 | 187246 | 8215.55 | 0.52% |
| 2025-06-06 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.40 | 188935 | 8277.07 | 0.52% |
| 2025-06-05 | 4.40 | 4.40 | 0.02 | 0.46% | 4.37 | 4.41 | 298362 | 13100.98 | 0.83% |
| 2025-06-04 | 4.35 | 4.38 | 0.03 | 0.69% | 4.34 | 4.40 | 261043 | 11409.06 | 0.72% |
| 2025-06-03 | 4.33 | 4.35 | 0.01 | 0.23% | 4.31 | 4.35 | 150452 | 6523.58 | 0.42% |
| 2025-05-30 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.38 | 177138 | 7702.83 | 0.49% |
| 2025-05-29 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.36 | 184676 | 8032.70 | 0.51% |
| 2025-05-28 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.34 | 124140 | 5363.54 | 0.34% |
| 2025-05-27 | 4.34 | 4.32 | -0.02 | -0.46% | 4.30 | 4.35 | 160474 | 6931.74 | 0.45% |
深证大盘股票行情在线 K线走势图
