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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 4.31 | 4.34 | 0.03 | 0.70% | 4.30 | 4.35 | 147517 | 6388.40 | 0.41% |
| 2025-05-23 | 4.36 | 4.31 | -0.05 | -1.15% | 4.31 | 4.37 | 219328 | 9525.77 | 0.61% |
| 2025-05-22 | 4.40 | 4.36 | -0.05 | -1.13% | 4.35 | 4.41 | 248574 | 10873.53 | 0.69% |
| 2025-05-21 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.44 | 215166 | 9513.41 | 0.60% |
| 2025-05-20 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.42 | 238511 | 10492.38 | 0.66% |
| 2025-05-19 | 4.39 | 4.40 | 0.02 | 0.46% | 4.37 | 4.41 | 186976 | 8211.01 | 0.52% |
| 2025-05-16 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 241322 | 10600.20 | 0.67% |
| 2025-05-15 | 4.43 | 4.41 | -0.04 | -0.90% | 4.41 | 4.46 | 235101 | 10421.12 | 0.65% |
| 2025-05-14 | 4.44 | 4.45 | 0.02 | 0.45% | 4.39 | 4.45 | 292311 | 12920.57 | 0.81% |
| 2025-05-13 | 4.44 | 4.43 | 0.02 | 0.45% | 4.40 | 4.46 | 326285 | 14463.69 | 0.91% |
| 2025-05-12 | 4.42 | 4.41 | 0.01 | 0.23% | 4.38 | 4.43 | 247110 | 10872.71 | 0.69% |
| 2025-05-09 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.44 | 224329 | 9891.91 | 0.62% |
| 2025-05-08 | 4.36 | 4.43 | 0.07 | 1.61% | 4.35 | 4.44 | 401059 | 17686.66 | 1.11% |
| 2025-05-07 | 4.39 | 4.36 | 0.01 | 0.23% | 4.35 | 4.40 | 274005 | 11969.51 | 0.76% |
| 2025-05-06 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.35 | 270257 | 11723.13 | 0.75% |
| 2025-04-30 | 4.35 | 4.31 | -0.02 | -0.46% | 4.30 | 4.36 | 244906 | 10586.34 | 0.68% |
| 2025-04-29 | 4.40 | 4.33 | -0.08 | -1.81% | 4.32 | 4.40 | 339282 | 14765.25 | 0.94% |
| 2025-04-28 | 4.45 | 4.41 | -0.02 | -0.45% | 4.40 | 4.48 | 478294 | 21197.46 | 1.33% |
| 2025-04-25 | 4.34 | 4.43 | 0.09 | 2.07% | 4.33 | 4.46 | 560560 | 24662.41 | 1.56% |
| 2025-04-24 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.37 | 284890 | 12386.22 | 0.79% |
| 2025-04-23 | 4.36 | 4.34 | -0.01 | -0.23% | 4.32 | 4.36 | 209288 | 9074.50 | 0.58% |
| 2025-04-22 | 4.33 | 4.35 | 0.01 | 0.23% | 4.33 | 4.37 | 223189 | 9701.58 | 0.62% |
| 2025-04-21 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 184913 | 8020.79 | 0.51% |
| 2025-04-18 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.34 | 149498 | 6451.25 | 0.42% |
| 2025-04-17 | 4.31 | 4.33 | -0.01 | -0.23% | 4.30 | 4.35 | 193490 | 8382.86 | 0.54% |
| 2025-04-16 | 4.33 | 4.34 | -0.01 | -0.23% | 4.29 | 4.37 | 263971 | 11428.95 | 0.73% |
| 2025-04-15 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.35 | 219773 | 9503.00 | 0.61% |
| 2025-04-14 | 4.31 | 4.32 | 0.04 | 0.93% | 4.29 | 4.33 | 209393 | 9039.59 | 0.58% |
| 2025-04-11 | 4.28 | 4.28 | -0.02 | -0.47% | 4.26 | 4.31 | 236491 | 10127.43 | 0.66% |
| 2025-04-10 | 4.33 | 4.30 | 0.03 | 0.70% | 4.28 | 4.36 | 395168 | 17085.35 | 1.10% |
| 2025-04-09 | 4.24 | 4.27 | 0.01 | 0.23% | 4.14 | 4.29 | 403175 | 17013.31 | 1.12% |
| 2025-04-08 | 4.16 | 4.26 | 0.12 | 2.90% | 4.16 | 4.30 | 517639 | 21984.48 | 1.44% |
深证大盘股票行情在线 K线走势图
