阳光电源(300274)股票行情
阳光电源(300274)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 | 72.03 | 75.30 | 3.30 | 4.58% | 71.88 | 75.38 | 564926 | 420089.97 | 3.55% | 31.00 |
| 2025-07-31 | 74.00 | 72.00 | -2.59 | -3.47% | 71.55 | 75.63 | 464015 | 339851.97 | 2.92% | 2.00 |
| 2025-07-30 | 75.50 | 74.59 | -0.86 | -1.14% | 74.00 | 76.45 | 358467 | 269683.25 | 2.25% | 10.00 |
| 2025-07-29 | 74.21 | 75.45 | 1.25 | 1.68% | 73.60 | 76.04 | 336528 | 251419.22 | 2.12% | 14.00 |
| 2025-07-28 | 75.04 | 74.20 | -1.58 | -2.08% | 73.83 | 75.49 | 366090 | 272543.38 | 2.30% | 2.00 |
| 2025-07-25 | 76.30 | 75.78 | -0.60 | -0.79% | 75.70 | 76.65 | 283789 | 215802.42 | 1.79% | 41.00 |
| 2025-07-24 | 72.87 | 76.38 | 3.27 | 4.47% | 72.68 | 76.54 | 565165 | 424833.97 | 3.56% | 36.00 |
| 2025-07-23 | 74.47 | 73.11 | -1.02 | -1.38% | 72.82 | 74.68 | 348097 | 256777.02 | 2.19% | 1.10 |
| 2025-07-22 | 72.80 | 74.13 | 1.38 | 1.90% | 72.20 | 74.26 | 476144 | 349547.00 | 3.00% | 72.00 |
| 2025-07-21 | 72.49 | 72.75 | 0.49 | 0.68% | 72.13 | 73.02 | 269286 | 195375.92 | 1.69% | 1.00 |
| 2025-07-18 | 74.00 | 72.26 | -1.84 | -2.48% | 72.20 | 74.35 | 468182 | 340604.75 | 2.95% | 0.00 |
| 2025-07-17 | 75.05 | 74.10 | -0.41 | -0.55% | 73.33 | 76.54 | 484780 | 361581.97 | 3.05% | 18.00 |
| 2025-07-16 | 74.50 | 74.51 | -0.64 | -0.85% | 73.25 | 75.02 | 374272 | 277518.78 | 2.35% | 45.00 |
| 2025-07-15 | 74.60 | 75.15 | -0.46 | -0.61% | 74.10 | 76.90 | 458560 | 344515.31 | 2.88% | 104.00 |
| 2025-07-14 | 75.91 | 75.61 | -0.55 | -0.72% | 74.01 | 77.16 | 541007 | 406823.84 | 3.40% | 6.00 |
| 2025-07-11 | 76.11 | 76.16 | -0.29 | -0.38% | 75.38 | 76.76 | 453636 | 345362.56 | 2.85% | 25.00 |
| 2025-07-10 | 73.83 | 76.45 | 3.10 | 4.23% | 73.83 | 78.09 | 911805 | 695742.06 | 5.74% | 13.00 |
| 2025-07-09 | 73.78 | 73.35 | -0.42 | -0.57% | 72.65 | 74.38 | 479074 | 351407.28 | 3.01% | 25.00 |
| 2025-07-08 | 67.50 | 73.77 | 6.37 | 9.45% | 67.36 | 74.60 | 1033123 | 745736.88 | 6.50% | 36.00 |
| 2025-07-07 | 67.40 | 67.40 | -0.30 | -0.44% | 67.03 | 68.57 | 228959 | 154502.55 | 1.44% | 9.00 |
| 2025-07-04 | 70.66 | 67.70 | -2.07 | -2.97% | 67.63 | 70.66 | 455857 | 311990.12 | 2.87% | 34.00 |
| 2025-07-03 | 68.45 | 69.77 | 1.32 | 1.93% | 67.62 | 70.00 | 408961 | 282368.88 | 2.57% | 51.00 |
| 2025-07-02 | 68.70 | 68.45 | -0.24 | -0.35% | 68.10 | 69.45 | 347079 | 238074.78 | 2.18% | 3.00 |
| 2025-07-01 | 67.50 | 68.69 | 0.92 | 1.36% | 66.70 | 69.25 | 388974 | 264455.78 | 2.45% | 0.00 |
| 2025-06-30 | 66.09 | 67.77 | 2.34 | 3.58% | 65.81 | 68.29 | 516457 | 347491.12 | 3.25% | 4.00 |
| 2025-06-27 | 64.40 | 65.43 | 1.31 | 2.04% | 64.25 | 66.66 | 430479 | 282295.78 | 2.71% | 12.00 |
| 2025-06-26 | 65.51 | 64.12 | -1.66 | -2.52% | 64.02 | 65.58 | 274240 | 177534.17 | 1.73% | 3.00 |
| 2025-06-25 | 65.31 | 65.78 | 0.55 | 0.84% | 64.25 | 65.92 | 297582 | 193917.27 | 1.87% | 42.00 |
| 2025-06-24 | 64.20 | 65.23 | 1.28 | 2.00% | 64.20 | 65.94 | 292447 | 190428.47 | 1.84% | 42.00 |
| 2025-06-23 | 62.20 | 63.95 | 1.33 | 2.12% | 62.09 | 64.36 | 265370 | 168864.52 | 1.67% | 20.00 |
| 2025-06-20 | 62.76 | 62.62 | -0.36 | -0.57% | 62.56 | 64.50 | 252674 | 160582.61 | 1.59% | 7.00 |
| 2025-06-19 | 64.83 | 62.98 | -2.26 | -3.46% | 62.69 | 65.20 | 332223 | 212071.42 | 2.09% | 20.00 |
| 2025-06-18 | 65.01 | 65.24 | 2.46 | 3.92% | 64.02 | 65.60 | 481590 | 313490.75 | 3.03% | 43.00 |
| 2025-06-17 | 63.35 | 62.78 | -0.47 | -0.74% | 62.42 | 63.46 | 163904 | 103031.44 | 1.03% | 12.00 |
| 2025-06-16 | 62.20 | 63.25 | 0.84 | 1.35% | 62.07 | 64.32 | 218785 | 138776.94 | 1.38% | 16.00 |
| 2025-06-13 | 62.90 | 62.41 | -0.72 | -1.14% | 62.35 | 63.60 | 208739 | 131046.73 | 1.31% | 4.00 |
| 2025-06-12 | 63.95 | 64.20 | 0.01 | 0.02% | 63.03 | 64.42 | 219082 | 139935.33 | 1.38% | 6.00 |
| 2025-06-11 | 64.05 | 64.19 | 0.04 | 0.06% | 63.70 | 64.96 | 262466 | 168823.47 | 1.65% | 13.00 |
| 2025-06-10 | 63.00 | 64.15 | 1.16 | 1.84% | 62.80 | 65.50 | 597203 | 386329.75 | 3.76% | 7.00 |
| 2025-06-09 | 60.99 | 62.99 | 2.19 | 3.60% | 60.80 | 63.19 | 407230 | 254388.98 | 2.56% | 29.00 |
| 2025-06-06 | 61.56 | 60.80 | -0.54 | -0.88% | 60.72 | 61.60 | 179973 | 109815.84 | 1.13% | 4.00 |
| 2025-06-05 | 61.13 | 61.34 | 0.37 | 0.61% | 60.53 | 61.50 | 203137 | 123725.57 | 1.28% | 8.00 |
| 2025-06-04 | 60.46 | 60.97 | 0.77 | 1.28% | 60.45 | 61.30 | 176090 | 107319.14 | 1.11% | 3.00 |
| 2025-06-03 | 59.98 | 60.20 | -0.19 | -0.31% | 59.87 | 60.48 | 121818 | 73362.28 | 0.77% | 5.00 |
| 2025-05-30 | 60.70 | 60.39 | -0.65 | -1.06% | 60.13 | 60.75 | 171666 | 103549.01 | 1.08% | 11.00 |
| 2025-05-29 | 60.92 | 61.04 | 0.76 | 1.26% | 60.59 | 61.25 | 197672 | 120559.32 | 1.24% | 13.00 |
| 2025-05-28 | 60.86 | 60.28 | -0.28 | -0.46% | 60.12 | 61.08 | 137170 | 83074.42 | 0.86% | 0.00 |
| 2025-05-27 | 60.90 | 60.56 | -0.32 | -0.53% | 60.36 | 61.00 | 139336 | 84393.92 | 0.88% | 0.00 |
| 2025-05-26 | 60.20 | 60.88 | 0.28 | 0.46% | 60.20 | 61.55 | 204026 | 124519.09 | 1.28% | 6.00 |
| 2025-05-23 | 61.88 | 60.60 | -1.91 | -3.06% | 60.53 | 62.03 | 522254 | 318382.22 | 3.28% | 39.00 |
| 2025-05-22 | 63.60 | 62.51 | -1.72 | -2.68% | 62.50 | 63.90 | 267433 | 168730.80 | 1.68% | 13.00 |
| 2025-05-21 | 63.76 | 64.23 | 0.57 | 0.90% | 63.37 | 64.77 | 234493 | 150191.34 | 1.47% | 44.00 |
| 2025-05-20 | 64.50 | 63.66 | -0.79 | -1.23% | 62.90 | 64.59 | 301308 | 190975.12 | 1.90% | 5.00 |
| 2025-05-19 | 65.00 | 64.45 | -0.86 | -1.32% | 64.22 | 65.15 | 189470 | 122325.67 | 1.19% | 0.00 |
| 2025-05-16 | 64.15 | 65.31 | 0.91 | 1.41% | 64.00 | 67.80 | 441015 | 291321.88 | 2.77% | 3.00 |
| 2025-05-15 | 65.70 | 64.40 | -1.67 | -2.53% | 63.92 | 65.71 | 363893 | 234727.94 | 2.29% | 12.50 |
| 2025-05-14 | 66.79 | 66.07 | -1.73 | -2.55% | 65.58 | 67.29 | 491386 | 324881.50 | 3.09% | 11.00 |
| 2025-05-13 | 68.44 | 67.80 | 0.65 | 0.97% | 67.64 | 69.75 | 641201 | 439372.19 | 4.03% | 34.00 |
| 2025-05-12 | 65.74 | 67.15 | 4.63 | 7.41% | 65.10 | 67.64 | 752188 | 501533.34 | 4.73% | 216.00 |
| 2025-05-09 | 63.58 | 62.52 | -1.43 | -2.24% | 62.00 | 63.60 | 265779 | 166154.66 | 1.67% | 7.00 |
| 2025-05-08 | 61.60 | 63.95 | 1.85 | 2.98% | 61.41 | 64.30 | 418182 | 264678.72 | 2.63% | 6.00 |
| 2025-05-07 | 63.55 | 62.10 | -0.09 | -0.14% | 61.62 | 64.64 | 402335 | 253190.86 | 2.53% | 26.00 |
| 2025-05-06 | 60.98 | 62.19 | 1.59 | 2.62% | 60.86 | 62.60 | 304173 | 187710.59 | 1.91% | 7.60 |
| 2025-04-30 | 61.30 | 60.60 | -0.70 | -1.14% | 60.51 | 61.73 | 231868 | 141256.78 | 1.46% | 8.00 |
| 2025-04-29 | 63.35 | 61.30 | -1.30 | -2.08% | 61.19 | 63.50 | 321586 | 198810.02 | 2.02% | 24.00 |
| 2025-04-28 | 62.50 | 62.60 | 3.78 | 6.43% | 62.20 | 63.56 | 638893 | 401146.81 | 4.02% | 27.00 |
| 2025-04-25 | 57.10 | 58.82 | 2.02 | 3.56% | 57.10 | 59.80 | 403021 | 236682.55 | 2.53% | 49.00 |
| 2025-04-24 | 58.16 | 56.80 | -1.42 | -2.44% | 56.74 | 58.21 | 239717 | 137053.23 | 1.51% | 6.00 |
| 2025-04-23 | 57.12 | 58.22 | 1.98 | 3.52% | 57.12 | 59.00 | 454060 | 264336.91 | 2.86% | 9.00 |
| 2025-04-22 | 56.36 | 56.24 | -0.45 | -0.79% | 56.20 | 57.42 | 199024 | 112712.02 | 1.25% | 20.00 |
| 2025-04-21 | 56.30 | 56.69 | 0.62 | 1.11% | 55.80 | 56.95 | 181051 | 102107.81 | 1.14% | 67.00 |
| 2025-04-18 | 55.79 | 56.07 | 0.30 | 0.54% | 55.60 | 56.45 | 176826 | 99088.12 | 1.11% | 4.00 |
| 2025-04-17 | 55.73 | 55.77 | -0.47 | -0.84% | 55.61 | 56.29 | 176608 | 98863.88 | 1.11% | 12.00 |
| 2025-04-16 | 56.92 | 56.24 | -1.05 | -1.83% | 55.50 | 56.99 | 222271 | 124942.52 | 1.40% | 14.00 |
| 2025-04-15 | 57.92 | 57.29 | -0.62 | -1.07% | 56.80 | 57.96 | 218423 | 124800.52 | 1.37% | 7.00 |
| 2025-04-14 | 58.50 | 57.91 | 0.20 | 0.35% | 57.70 | 58.65 | 263788 | 153380.31 | 1.66% | 7.00 |
| 2025-04-11 | 56.98 | 57.71 | 0.01 | 0.02% | 56.43 | 58.39 | 335183 | 192068.78 | 2.11% | 25.00 |
| 2025-04-10 | 59.75 | 57.70 | 1.54 | 2.74% | 57.60 | 59.89 | 452029 | 264438.47 | 2.84% | 12.00 |
| 2025-04-09 | 54.00 | 56.16 | 0.45 | 0.81% | 52.98 | 56.97 | 461521 | 255497.58 | 2.90% | 21.00 |
| 2025-04-08 | 55.69 | 55.71 | 0.01 | 0.02% | 55.24 | 57.50 | 533653 | 300646.50 | 3.36% | 1.00 |
深证大盘股票行情在线 K线走势图
