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 |
|---|
| 2026-02-03 | 151.00 | 149.88 | 0.88 | 0.59% | 145.99 | 152.02 | 489403 | 728095.06 | 3.08% | 28.00 |
| 2026-02-02 | 153.16 | 149.00 | -2.00 | -1.32% | 149.00 | 155.30 | 609346 | 925148.25 | 3.83% | 76.00 |
| 2026-01-30 | 145.55 | 151.00 | 4.72 | 3.23% | 143.83 | 153.40 | 798218 | 1194863.88 | 5.02% | 22.00 |
| 2026-01-29 | 153.00 | 146.28 | -6.62 | -4.33% | 145.21 | 153.58 | 884807 | 1303263.62 | 5.57% | 116.00 |
| 2026-01-28 | 157.52 | 152.90 | -5.29 | -3.34% | 149.18 | 158.01 | 968965 | 1475691.38 | 6.10% | 29.00 |
| 2026-01-27 | 160.00 | 158.19 | -1.48 | -0.93% | 155.08 | 160.68 | 521227 | 824536.44 | 3.28% | 9.00 |
| 2026-01-26 | 163.50 | 159.67 | -3.37 | -2.07% | 157.99 | 163.98 | 548891 | 878792.69 | 3.45% | 68.00 |
| 2026-01-23 | 160.99 | 163.04 | 2.66 | 1.66% | 160.53 | 165.00 | 660655 | 1076863.12 | 4.16% | 17.00 |
| 2026-01-22 | 162.88 | 160.38 | -1.70 | -1.05% | 158.50 | 166.08 | 578667 | 931144.81 | 3.64% | 35.00 |
| 2026-01-21 | 163.11 | 162.08 | -0.93 | -0.57% | 161.69 | 165.88 | 495783 | 809023.50 | 3.12% | 17.00 |
| 2026-01-20 | 172.18 | 163.01 | -9.67 | -5.60% | 162.50 | 172.36 | 656600 | 1085583.00 | 4.13% | 42.00 |
| 2026-01-19 | 170.00 | 172.68 | 1.69 | 0.99% | 168.45 | 176.56 | 650302 | 1121376.62 | 4.09% | 42.00 |
| 2026-01-16 | 167.85 | 170.99 | 5.53 | 3.34% | 167.85 | 172.50 | 720180 | 1228622.75 | 4.53% | 141.00 |
| 2026-01-15 | 162.69 | 165.46 | -0.21 | -0.13% | 162.68 | 166.80 | 412811 | 679026.00 | 2.60% | 10.00 |
| 2026-01-14 | 159.84 | 165.67 | 5.19 | 3.23% | 158.76 | 167.99 | 811775 | 1338831.62 | 5.11% | 63.00 |
| 2026-01-13 | 163.18 | 160.48 | -2.97 | -1.82% | 157.15 | 165.99 | 882962 | 1427821.50 | 5.55% | 18.00 |
| 2026-01-12 | 165.28 | 163.45 | -5.60 | -3.31% | 160.30 | 166.88 | 972582 | 1584243.12 | 6.12% | 41.00 |
| 2026-01-09 | 169.38 | 169.05 | -1.90 | -1.11% | 165.50 | 171.51 | 600283 | 1015120.69 | 3.78% | 15.00 |
| 2026-01-08 | 172.00 | 170.95 | -2.51 | -1.45% | 168.06 | 172.97 | 601522 | 1022627.62 | 3.78% | 51.00 |
| 2026-01-07 | 170.00 | 173.46 | 1.34 | 0.78% | 169.10 | 175.00 | 572341 | 984891.50 | 3.60% | 30.00 |
| 2026-01-06 | 172.01 | 172.12 | 0.29 | 0.17% | 171.21 | 175.33 | 596865 | 1031638.25 | 3.75% | 9.00 |
| 2026-01-05 | 173.62 | 171.83 | 0.79 | 0.46% | 170.01 | 175.17 | 629305 | 1085748.00 | 3.96% | 37.00 |
| 2025-12-31 | 179.96 | 171.04 | -8.03 | -4.48% | 171.03 | 180.20 | 518959 | 903148.12 | 3.26% | 62.00 |
| 2025-12-30 | 175.10 | 179.07 | 3.35 | 1.91% | 173.68 | 180.51 | 564848 | 1002667.12 | 3.55% | 13.00 |
| 2025-12-29 | 182.00 | 175.72 | -5.36 | -2.96% | 175.05 | 182.93 | 698913 | 1241978.00 | 4.40% | 19.00 |
| 2025-12-26 | 169.88 | 181.08 | 13.20 | 7.86% | 168.85 | 185.18 | 1148186 | 2051870.25 | 7.22% | 65.00 |
| 2025-12-25 | 164.75 | 167.88 | 2.00 | 1.21% | 163.80 | 168.90 | 479944 | 800037.44 | 3.02% | 28.00 |
| 2025-12-24 | 166.11 | 165.88 | -2.11 | -1.26% | 163.58 | 166.55 | 505601 | 834970.50 | 3.18% | 77.00 |
| 2025-12-23 | 167.50 | 167.99 | 0.43 | 0.26% | 165.58 | 170.59 | 505760 | 850425.12 | 3.18% | 45.00 |
| 2025-12-22 | 166.00 | 167.56 | 3.51 | 2.14% | 164.11 | 169.97 | 568137 | 948511.88 | 3.57% | 26.00 |
| 2025-12-19 | 163.02 | 164.05 | 2.74 | 1.70% | 161.11 | 165.54 | 441769 | 723188.88 | 2.78% | 114.80 |
| 2025-12-18 | 166.49 | 161.31 | -8.19 | -4.83% | 161.23 | 166.49 | 556222 | 907363.44 | 3.50% | 66.00 |
| 2025-12-17 | 162.51 | 169.50 | 5.53 | 3.37% | 162.51 | 170.65 | 571040 | 954717.81 | 3.59% | 147.00 |
| 2025-12-16 | 169.50 | 163.97 | -6.23 | -3.66% | 160.27 | 169.50 | 716009 | 1171575.25 | 4.50% | 17.00 |
| 2025-12-15 | 171.58 | 170.20 | -4.78 | -2.73% | 168.20 | 174.00 | 563588 | 960975.69 | 3.55% | 24.00 |
| 2025-12-12 | 177.00 | 174.98 | 0.93 | 0.53% | 170.20 | 178.58 | 815469 | 1415695.25 | 5.13% | 168.00 |
| 2025-12-11 | 178.00 | 174.05 | -4.04 | -2.27% | 173.97 | 183.70 | 652352 | 1163725.12 | 4.10% | 49.00 |
| 2025-12-10 | 186.20 | 178.09 | -7.91 | -4.25% | 175.31 | 186.70 | 746145 | 1331440.62 | 4.69% | 42.00 |
| 2025-12-09 | 183.88 | 186.00 | 1.72 | 0.93% | 181.10 | 191.60 | 639694 | 1193327.25 | 4.02% | 36.00 |
| 2025-12-08 | 182.11 | 184.28 | 2.28 | 1.25% | 177.30 | 188.20 | 705346 | 1295350.50 | 4.44% | 34.00 |
| 2025-12-05 | 180.00 | 182.00 | 4.45 | 2.51% | 175.50 | 184.66 | 571587 | 1035057.06 | 3.60% | 21.00 |
| 2025-12-04 | 176.14 | 177.55 | 0.42 | 0.24% | 174.28 | 178.70 | 346956 | 612793.00 | 2.18% | 39.00 |
| 2025-12-03 | 181.65 | 177.13 | -1.57 | -0.88% | 175.80 | 183.58 | 460249 | 827162.19 | 2.90% | 55.00 |
| 2025-12-02 | 178.14 | 178.70 | -0.86 | -0.48% | 175.00 | 180.50 | 333052 | 593232.19 | 2.10% | 37.00 |
| 2025-12-01 | 183.00 | 179.56 | -3.34 | -1.83% | 174.32 | 183.91 | 599315 | 1066485.62 | 3.77% | 44.00 |
| 2025-11-28 | 180.03 | 182.90 | 1.97 | 1.09% | 180.03 | 187.49 | 512084 | 939498.31 | 3.22% | 6.00 |
| 2025-11-27 | 187.00 | 180.93 | -1.60 | -0.88% | 180.16 | 192.88 | 747179 | 1395667.50 | 4.70% | 66.00 |
| 2025-11-26 | 175.19 | 182.53 | 6.82 | 3.88% | 173.15 | 187.92 | 840096 | 1520137.88 | 5.28% | 33.00 |
| 2025-11-25 | 172.30 | 175.71 | 8.29 | 4.95% | 169.20 | 179.95 | 772329 | 1351340.00 | 4.86% | 29.00 |
| 2025-11-24 | 169.98 | 167.42 | -0.47 | -0.28% | 164.38 | 171.78 | 587924 | 992102.38 | 3.70% | 10.00 |
| 2025-11-21 | 170.02 | 167.89 | -9.47 | -5.34% | 167.51 | 174.25 | 690453 | 1175590.25 | 4.34% | 22.00 |
| 2025-11-20 | 181.00 | 177.36 | 0.86 | 0.49% | 176.76 | 184.72 | 599554 | 1087868.25 | 3.77% | 41.00 |
| 2025-11-19 | 174.03 | 176.50 | 1.48 | 0.85% | 173.50 | 179.77 | 488869 | 862247.44 | 3.08% | 47.00 |
| 2025-11-18 | 183.69 | 175.02 | -8.77 | -4.77% | 172.75 | 184.48 | 834770 | 1478291.50 | 5.25% | 29.00 |
| 2025-11-17 | 182.54 | 183.79 | -1.21 | -0.65% | 180.70 | 186.99 | 572551 | 1050530.25 | 3.60% | 29.00 |
| 2025-11-14 | 185.00 | 185.00 | -5.51 | -2.89% | 184.11 | 194.10 | 651853 | 1232671.38 | 4.10% | 128.00 |
| 2025-11-13 | 190.23 | 190.51 | 2.88 | 1.53% | 186.11 | 194.92 | 852416 | 1622838.88 | 5.36% | 42.00 |
| 2025-11-12 | 188.87 | 187.63 | -5.37 | -2.78% | 182.21 | 192.85 | 879893 | 1643450.25 | 5.53% | 41.00 |
| 2025-11-11 | 200.00 | 193.00 | -1.00 | -0.52% | 191.10 | 204.02 | 800191 | 1576432.00 | 5.03% | 91.00 |
| 2025-11-10 | 203.20 | 194.00 | -7.00 | -3.48% | 189.39 | 205.00 | 902088 | 1756273.88 | 5.67% | 92.00 |
| 2025-11-07 | 202.01 | 201.00 | -4.40 | -2.14% | 199.88 | 209.50 | 754301 | 1535904.12 | 4.74% | 94.00 |
| 2025-11-06 | 201.96 | 205.40 | 4.90 | 2.44% | 197.99 | 209.88 | 1066136 | 2173397.25 | 6.71% | 102.00 |
| 2025-11-05 | 181.31 | 200.50 | 13.31 | 7.11% | 181.31 | 202.68 | 1210056 | 2337340.25 | 7.61% | 61.20 |
| 2025-11-04 | 200.00 | 187.19 | -12.28 | -6.16% | 185.72 | 200.11 | 1038219 | 1993349.12 | 6.53% | 79.00 |
| 2025-11-03 | 193.07 | 199.47 | 9.67 | 5.09% | 188.00 | 199.88 | 1009447 | 1968548.00 | 6.35% | 114.00 |
| 2025-10-31 | 195.59 | 189.80 | -4.88 | -2.51% | 187.49 | 203.38 | 985390 | 1913716.75 | 6.20% | 79.00 |
| 2025-10-30 | 194.90 | 194.68 | 3.19 | 1.67% | 192.31 | 203.88 | 1271754 | 2520305.75 | 8.00% | 138.80 |
| 2025-10-29 | 169.99 | 191.49 | 25.61 | 15.44% | 168.91 | 194.97 | 1452907 | 2641042.50 | 9.14% | 32.20 |
| 2025-10-28 | 164.02 | 165.88 | -1.07 | -0.64% | 162.08 | 169.50 | 650094 | 1077989.50 | 4.09% | 65.00 |
| 2025-10-27 | 169.18 | 166.95 | 1.95 | 1.18% | 162.66 | 172.63 | 943953 | 1572300.12 | 5.94% | 64.00 |
| 2025-10-24 | 156.00 | 165.00 | 11.48 | 7.48% | 154.00 | 165.65 | 910662 | 1476231.12 | 5.73% | 102.00 |
| 2025-10-23 | 148.13 | 153.52 | 4.20 | 2.81% | 146.88 | 154.29 | 566897 | 857259.38 | 3.57% | 33.00 |
| 2025-10-22 | 151.00 | 149.32 | -3.47 | -2.27% | 147.45 | 152.33 | 507599 | 758227.50 | 3.19% | 35.00 |
| 2025-10-21 | 149.80 | 152.79 | 4.16 | 2.80% | 144.00 | 157.00 | 813693 | 1233697.62 | 5.12% | 57.00 |
| 2025-10-20 | 149.00 | 148.63 | 4.36 | 3.02% | 146.66 | 153.19 | 818533 | 1226357.00 | 5.15% | 47.00 |
| 2025-10-17 | 160.18 | 145.21 | -17.79 | -10.91% | 144.98 | 160.93 | 1211395 | 1826927.88 | 7.62% | 56.00 |
| 2025-10-16 | 149.78 | 163.00 | 11.60 | 7.66% | 149.00 | 164.76 | 1282795 | 2045945.00 | 8.07% | 87.00 |
| 2025-10-15 | 139.83 | 151.40 | 11.61 | 8.31% | 136.13 | 152.08 | 1081694 | 1568929.00 | 6.80% | 65.00 |
| 2025-10-14 | 144.84 | 139.79 | -1.43 | -1.01% | 139.10 | 151.00 | 1036142 | 1508136.38 | 6.52% | 30.00 |
| 2025-10-13 | 139.02 | 141.22 | -5.30 | -3.62% | 136.10 | 144.38 | 1078104 | 1514977.00 | 6.78% | 125.00 |
深证大盘股票行情在线 K线走势图
阳光电源(300274)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
