*ST阳光(000608)股票行情
*ST阳光(000608)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 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 74300 | 1327.27 | 1.00% |
| 2025-07-31 | 1.79 | 1.80 | 0.00 | 0.00% | 1.76 | 1.80 | 93958 | 1677.98 | 1.26% |
| 2025-07-30 | 1.83 | 1.80 | -0.03 | -1.64% | 1.77 | 1.83 | 162205 | 2913.14 | 2.18% |
| 2025-07-29 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 67424 | 1229.57 | 0.91% |
| 2025-07-28 | 1.82 | 1.83 | 0.00 | 0.00% | 1.82 | 1.84 | 80578 | 1472.20 | 1.08% |
| 2025-07-25 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 68392 | 1253.12 | 0.92% |
| 2025-07-24 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 105535 | 1936.60 | 1.42% |
| 2025-07-23 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 114367 | 2091.43 | 1.54% |
| 2025-07-22 | 1.87 | 1.82 | -0.06 | -3.19% | 1.81 | 1.87 | 215417 | 3957.33 | 2.89% |
| 2025-07-21 | 1.87 | 1.88 | 0.00 | 0.00% | 1.87 | 1.89 | 88552 | 1661.32 | 1.19% |
| 2025-07-18 | 1.91 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 117342 | 2218.12 | 1.58% |
| 2025-07-17 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.93 | 95316 | 1819.25 | 1.28% |
| 2025-07-16 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.92 | 94991 | 1796.73 | 1.28% |
| 2025-07-15 | 1.88 | 1.87 | 0.01 | 0.54% | 1.83 | 1.88 | 148641 | 2758.49 | 2.00% |
| 2025-07-14 | 1.90 | 1.86 | -0.04 | -2.11% | 1.83 | 1.90 | 190365 | 3543.76 | 2.56% |
| 2025-07-11 | 1.95 | 1.90 | -0.05 | -2.56% | 1.89 | 1.95 | 194907 | 3740.44 | 2.62% |
| 2025-07-10 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.98 | 158682 | 3082.95 | 2.13% |
| 2025-07-09 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.97 | 112137 | 2179.51 | 1.51% |
| 2025-07-08 | 1.92 | 1.94 | 0.01 | 0.52% | 1.91 | 1.94 | 107451 | 2070.35 | 1.44% |
| 2025-07-07 | 1.94 | 1.93 | -0.02 | -1.03% | 1.91 | 1.95 | 115941 | 2242.94 | 1.56% |
| 2025-07-04 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.99 | 154476 | 3022.37 | 2.07% |
| 2025-07-03 | 1.91 | 1.95 | 0.05 | 2.63% | 1.91 | 2.00 | 264584 | 5218.37 | 3.55% |
| 2025-07-02 | 1.87 | 1.90 | 0.02 | 1.06% | 1.85 | 1.91 | 178044 | 3349.57 | 2.39% |
| 2025-07-01 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 136973 | 2562.95 | 1.84% |
| 2025-06-30 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.87 | 124220 | 2308.26 | 1.67% |
| 2025-06-27 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.88 | 108926 | 2024.41 | 1.46% |
| 2025-06-26 | 1.87 | 1.85 | -0.03 | -1.60% | 1.83 | 1.88 | 135842 | 2524.30 | 1.82% |
| 2025-06-25 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.91 | 97809 | 1840.08 | 1.31% |
| 2025-06-24 | 1.88 | 1.89 | 0.03 | 1.61% | 1.86 | 1.93 | 108961 | 2070.02 | 1.46% |
| 2025-06-23 | 1.84 | 1.86 | 0.02 | 1.09% | 1.80 | 1.88 | 100398 | 1854.86 | 1.35% |
| 2025-06-20 | 1.89 | 1.84 | -0.05 | -2.65% | 1.84 | 1.90 | 116681 | 2178.25 | 1.57% |
| 2025-06-19 | 1.94 | 1.89 | -0.07 | -3.57% | 1.87 | 1.96 | 160635 | 3064.55 | 2.16% |
| 2025-06-18 | 1.97 | 1.96 | -0.01 | -0.51% | 1.93 | 1.98 | 108921 | 2129.78 | 1.46% |
| 2025-06-17 | 1.98 | 1.97 | -0.01 | -0.51% | 1.97 | 2.02 | 97541 | 1941.76 | 1.31% |
| 2025-06-16 | 1.96 | 1.98 | 0.02 | 1.02% | 1.96 | 2.00 | 92756 | 1839.26 | 1.25% |
| 2025-06-13 | 2.01 | 1.96 | -0.07 | -3.45% | 1.95 | 2.02 | 156456 | 3090.59 | 2.10% |
| 2025-06-12 | 2.05 | 2.03 | -0.01 | -0.49% | 2.00 | 2.07 | 149944 | 3044.66 | 2.01% |
| 2025-06-11 | 1.98 | 2.04 | 0.07 | 3.55% | 1.98 | 2.05 | 161302 | 3245.22 | 2.17% |
| 2025-06-10 | 2.03 | 1.97 | -0.04 | -1.99% | 1.95 | 2.05 | 255251 | 5075.53 | 3.43% |
| 2025-06-09 | 1.91 | 2.01 | 0.10 | 5.24% | 1.91 | 2.01 | 202108 | 3962.94 | 2.71% |
| 2025-06-06 | 1.85 | 1.91 | 0.06 | 3.24% | 1.84 | 1.94 | 283312 | 5373.11 | 3.80% |
| 2025-06-05 | 1.86 | 1.85 | 0.00 | 0.00% | 1.84 | 1.88 | 126929 | 2357.89 | 1.70% |
| 2025-06-04 | 1.82 | 1.85 | 0.03 | 1.65% | 1.82 | 1.85 | 155866 | 2861.04 | 2.09% |
| 2025-06-03 | 1.85 | 1.82 | -0.04 | -2.15% | 1.82 | 1.87 | 164681 | 3026.17 | 2.21% |
| 2025-05-30 | 1.87 | 1.86 | -0.03 | -1.59% | 1.84 | 1.88 | 198634 | 3688.14 | 2.67% |
| 2025-05-29 | 1.82 | 1.89 | 0.07 | 3.85% | 1.81 | 1.91 | 339390 | 6383.83 | 4.56% |
| 2025-05-28 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.86 | 180279 | 3293.46 | 2.42% |
| 2025-05-27 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 158071 | 2896.60 | 2.12% |
| 2025-05-26 | 1.81 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 158439 | 2880.86 | 2.13% |
| 2025-05-23 | 1.82 | 1.81 | 0.00 | 0.00% | 1.80 | 1.87 | 201636 | 3694.08 | 2.71% |
| 2025-05-22 | 1.90 | 1.81 | -0.10 | -5.24% | 1.81 | 1.91 | 354110 | 6552.29 | 4.75% |
| 2025-05-21 | 1.85 | 1.91 | 0.06 | 3.24% | 1.82 | 1.92 | 318457 | 5955.19 | 4.28% |
| 2025-05-20 | 1.80 | 1.85 | 0.05 | 2.78% | 1.77 | 1.89 | 461677 | 8557.92 | 6.20% |
| 2025-05-19 | 1.74 | 1.80 | 0.09 | 5.26% | 1.72 | 1.80 | 294616 | 5222.10 | 3.96% |
| 2025-05-16 | 1.70 | 1.71 | 0.00 | 0.00% | 1.67 | 1.71 | 165250 | 2800.88 | 2.22% |
| 2025-05-15 | 1.74 | 1.71 | 0.04 | 2.40% | 1.68 | 1.75 | 255292 | 4375.18 | 3.43% |
| 2025-05-14 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.71 | 239930 | 3990.53 | 3.22% |
| 2025-05-13 | 1.71 | 1.64 | -0.05 | -2.96% | 1.63 | 1.72 | 292558 | 4904.44 | 3.93% |
| 2025-05-12 | 1.65 | 1.69 | 0.04 | 2.42% | 1.63 | 1.71 | 287942 | 4803.79 | 3.87% |
| 2025-05-09 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.68 | 325326 | 5351.14 | 4.37% |
| 2025-05-08 | 1.61 | 1.64 | 0.03 | 1.86% | 1.59 | 1.68 | 328484 | 5379.73 | 4.41% |
| 2025-05-07 | 1.63 | 1.61 | 0.00 | 0.00% | 1.58 | 1.65 | 306165 | 4937.52 | 4.11% |
| 2025-05-06 | 1.66 | 1.61 | -0.02 | -1.23% | 1.59 | 1.67 | 346695 | 5648.24 | 4.66% |
| 2025-04-30 | 1.60 | 1.63 | 0.05 | 3.16% | 1.57 | 1.66 | 385220 | 6253.80 | 5.17% |
| 2025-04-29 | 1.53 | 1.58 | 0.08 | 5.33% | 1.53 | 1.58 | 138871 | 2186.00 | 1.86% |
| 2025-04-28 | 1.48 | 1.50 | -0.06 | -3.85% | 1.48 | 1.52 | 400656 | 5968.42 | 5.38% |
| 2025-04-25 | 1.51 | 1.56 | 0.07 | 4.70% | 1.48 | 1.56 | 339987 | 5239.21 | 4.57% |
| 2025-04-24 | 1.51 | 1.49 | 0.02 | 1.36% | 1.48 | 1.54 | 607700 | 9230.85 | 8.16% |
| 2025-04-23 | 1.41 | 1.47 | 0.07 | 5.00% | 1.41 | 1.47 | 255582 | 3710.19 | 3.43% |
| 2025-04-22 | 1.36 | 1.40 | -0.03 | -2.10% | 1.36 | 1.44 | 666508 | 9125.64 | 8.95% |
| 2025-04-18 | 1.40 | 1.43 | 0.01 | 0.70% | 1.37 | 1.46 | 285806 | 4030.03 | 3.84% |
| 2025-04-17 | 1.42 | 1.42 | -0.03 | -2.07% | 1.40 | 1.49 | 299009 | 4326.12 | 4.01% |
| 2025-04-16 | 1.50 | 1.45 | -0.06 | -3.97% | 1.41 | 1.52 | 268884 | 3918.06 | 3.61% |
| 2025-04-15 | 1.57 | 1.51 | -0.06 | -3.82% | 1.50 | 1.60 | 212288 | 3244.66 | 2.85% |
| 2025-04-14 | 1.53 | 1.57 | 0.04 | 2.61% | 1.52 | 1.60 | 258407 | 4041.53 | 3.47% |
| 2025-04-11 | 1.52 | 1.53 | 0.00 | 0.00% | 1.50 | 1.56 | 240750 | 3695.05 | 3.23% |
| 2025-04-10 | 1.46 | 1.53 | 0.06 | 4.08% | 1.46 | 1.56 | 372298 | 5630.92 | 5.00% |
| 2025-04-09 | 1.39 | 1.47 | 0.04 | 2.80% | 1.29 | 1.48 | 422115 | 5845.35 | 5.67% |
| 2025-04-08 | 1.49 | 1.43 | -0.09 | -5.92% | 1.41 | 1.53 | 334179 | 4847.25 | 4.49% |
| 2025-04-07 | 1.58 | 1.52 | -0.17 | -10.06% | 1.52 | 1.59 | 196653 | 3009.52 | 2.64% |
深证大盘股票行情在线 K线走势图
