当前位置: 爱股网 > 股票行情 > 圣阳股份(002580)股票行情

圣阳股份(002580)股票行情

圣阳股份(002580)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

圣阳股份(002580)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
2026-03-26	15.00	15.80	0.26	1.67%	14.89	16.98	1193090	189659.27	26.38%
2026-03-25	14.17	15.54	1.41	9.98%	14.00	15.54	810630	120352.82	17.92%
2026-03-24	14.00	14.13	0.27	1.95%	13.71	14.27	417087	58522.59	9.22%
2026-03-23	13.95	13.86	-0.16	-1.14%	13.69	14.18	418543	58196.20	9.25%
2026-03-20	13.80	14.02	0.51	3.77%	13.17	14.71	639458	88845.94	14.14%
2026-03-19	12.67	13.51	0.64	4.97%	12.61	14.16	389398	52651.86	8.61%
2026-03-18	13.07	12.87	-0.24	-1.83%	12.55	13.14	159900	20425.26	3.53%
2026-03-17	13.58	13.11	-0.47	-3.46%	13.10	13.70	109656	14642.46	2.42%
2026-03-16	13.50	13.58	0.07	0.52%	13.38	13.63	105107	14213.87	2.32%
2026-03-13	13.60	13.51	-0.14	-1.03%	13.45	13.75	126122	17153.13	2.79%
2026-03-12	13.71	13.65	-0.10	-0.73%	13.51	13.80	156990	21402.88	3.47%
2026-03-11	13.55	13.75	0.21	1.55%	13.49	13.83	231981	31805.76	5.13%
2026-03-10	13.49	13.54	0.14	1.04%	13.45	13.69	125895	17095.18	2.78%
2026-03-09	13.19	13.40	0.08	0.60%	13.08	13.44	111797	14831.49	2.47%
2026-03-06	12.99	13.32	0.27	2.07%	12.99	13.42	103685	13769.16	2.29%
2026-03-05	12.98	13.05	0.24	1.87%	12.97	13.25	88914	11651.84	1.97%
2026-03-04	12.71	12.81	-0.09	-0.70%	12.69	13.08	79784	10275.61	1.76%
2026-03-03	13.28	12.90	-0.30	-2.27%	12.88	13.39	134521	17645.97	2.97%
2026-03-02	13.41	13.20	-0.37	-2.73%	13.12	13.47	148377	19674.48	3.28%
2026-02-27	13.42	13.57	0.12	0.89%	13.39	13.57	104608	14152.64	2.31%
2026-02-26	13.41	13.45	0.03	0.22%	13.31	13.45	86918	11644.04	1.92%
2026-02-25	13.25	13.42	0.22	1.67%	13.23	13.45	108303	14494.75	2.39%
2026-02-24	13.31	13.20	0.07	0.53%	13.15	13.34	78097	10321.08	1.73%
2026-02-13	13.30	13.13	-0.23	-1.72%	13.13	13.36	74859	9906.96	1.65%
2026-02-12	13.27	13.36	0.09	0.68%	13.13	13.44	89536	11924.80	1.98%
2026-02-11	13.21	13.27	0.09	0.68%	13.18	13.36	78198	10381.80	1.73%
2026-02-10	13.16	13.18	0.01	0.08%	13.11	13.39	104850	13905.43	2.32%
2026-02-09	12.99	13.17	0.29	2.25%	12.92	13.19	109298	14326.88	2.42%
2026-02-06	12.58	12.88	0.19	1.50%	12.58	13.05	112895	14549.23	2.50%
2026-02-05	12.98	12.69	-0.40	-3.06%	12.66	13.01	111313	14203.87	2.46%
2026-02-04	12.67	13.09	0.41	3.23%	12.61	13.10	137903	17818.57	3.05%
2026-02-03	12.51	12.68	0.23	1.85%	12.42	12.68	70260	8819.46	1.55%
2026-02-02	12.55	12.45	-0.16	-1.27%	12.44	12.69	57601	7239.66	1.27%
2026-01-30	12.53	12.61	0.04	0.32%	12.41	12.69	77348	9731.57	1.71%
2026-01-29	12.87	12.57	-0.29	-2.26%	12.51	12.89	110768	14056.81	2.45%
2026-01-28	13.06	12.86	-0.22	-1.68%	12.82	13.18	84115	10865.74	1.86%
2026-01-27	13.18	13.08	-0.16	-1.21%	12.70	13.29	130607	16893.19	2.89%
2026-01-26	13.49	13.24	-0.23	-1.71%	13.15	13.53	118348	15745.14	2.62%
2026-01-23	13.15	13.47	0.31	2.36%	13.15	13.48	188619	25194.13	4.17%
2026-01-22	13.18	13.16	-0.01	-0.08%	13.12	13.29	78336	10321.01	1.73%
2026-01-21	13.18	13.17	-0.07	-0.53%	13.09	13.26	73331	9672.88	1.62%
2026-01-20	13.45	13.24	-0.17	-1.27%	13.15	13.45	99279	13146.45	2.19%
2026-01-19	13.21	13.41	0.12	0.90%	13.18	13.44	116072	15502.80	2.57%
2026-01-16	13.36	13.29	0.04	0.30%	13.15	13.43	118094	15645.63	2.61%
2026-01-15	12.99	13.25	0.21	1.61%	12.93	13.38	178203	23583.35	3.94%
2026-01-14	12.96	13.04	0.07	0.54%	12.81	13.19	152500	19894.00	3.37%
2026-01-13	13.27	12.97	-0.30	-2.26%	12.92	13.27	152321	19935.29	3.37%
2026-01-12	13.22	13.27	0.05	0.38%	13.04	13.29	197577	26000.29	4.37%
2026-01-09	12.86	13.22	0.36	2.80%	12.78	13.45	257278	33594.29	5.69%
2026-01-08	12.74	12.86	0.08	0.63%	12.67	12.89	104218	13367.06	2.30%
2026-01-07	12.91	12.78	-0.09	-0.70%	12.74	12.97	109596	14070.04	2.42%
2026-01-06	12.88	12.87	0.04	0.31%	12.81	12.93	109193	14044.74	2.41%
2026-01-05	12.72	12.83	0.39	3.14%	12.63	12.85	132354	16907.21	2.93%
2025-12-31	12.56	12.44	-0.10	-0.80%	12.41	12.64	66762	8316.84	1.48%
2025-12-30	12.48	12.54	0.02	0.16%	12.40	12.62	62573	7830.65	1.38%
2025-12-29	12.62	12.52	-0.10	-0.79%	12.49	12.69	61159	7677.31	1.35%
2025-12-26	12.62	12.62	0.00	0.00%	12.56	12.75	76722	9714.61	1.70%
2025-12-25	12.66	12.62	-0.04	-0.32%	12.53	12.66	63049	7944.09	1.39%
2025-12-24	12.61	12.66	0.11	0.88%	12.53	12.72	69374	8785.64	1.53%
2025-12-23	12.48	12.55	0.05	0.40%	12.43	12.65	71086	8918.29	1.57%
2025-12-22	12.39	12.50	0.12	0.97%	12.35	12.54	58042	7248.73	1.28%
2025-12-19	12.23	12.38	0.19	1.56%	12.23	12.40	50708	6260.58	1.12%
2025-12-18	12.13	12.19	-0.05	-0.41%	12.09	12.36	55785	6836.95	1.23%
2025-12-17	12.18	12.24	0.03	0.25%	11.93	12.28	81898	9927.75	1.81%
2025-12-16	12.42	12.21	-0.25	-2.01%	12.15	12.43	66694	8164.99	1.47%
2025-12-15	12.28	12.46	0.14	1.14%	12.23	12.67	81695	10180.91	1.81%
2025-12-12	12.22	12.32	0.13	1.07%	12.21	12.41	53199	6555.18	1.18%
2025-12-11	12.48	12.19	-0.22	-1.77%	12.19	12.49	66647	8219.13	1.47%
2025-12-10	12.38	12.41	0.01	0.08%	12.23	12.46	52088	6435.34	1.15%
2025-12-09	12.51	12.40	-0.14	-1.12%	12.38	12.59	59492	7413.42	1.32%
2025-12-08	12.48	12.54	0.06	0.48%	12.44	12.62	75464	9460.94	1.67%
2025-12-05	12.33	12.48	0.16	1.30%	12.15	12.48	56437	6971.59	1.25%
2025-12-04	12.43	12.32	-0.11	-0.88%	12.26	12.48	60222	7425.65	1.33%
2025-12-03	12.62	12.43	-0.19	-1.51%	12.40	12.68	76001	9493.85	1.68%
2025-12-02	12.82	12.62	-0.20	-1.56%	12.61	12.82	64382	8151.84	1.42%
2025-12-01	12.82	12.82	0.07	0.55%	12.73	12.88	71759	9183.90	1.59%
2025-11-28	12.73	12.75	0.02	0.16%	12.63	12.81	71129	9076.51	1.57%
2025-11-27	12.60	12.73	0.18	1.43%	12.55	12.88	110038	14054.66	2.43%
2025-11-26	12.68	12.55	-0.13	-1.03%	12.51	12.76	77785	9821.81	1.72%
2025-11-25	12.55	12.68	0.17	1.36%	12.52	12.76	86705	10980.86	1.92%

深证大盘股票行情在线 K线走势图

圣阳股份(002580)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58