阳光电源(300274)股票行情 阳光电源股票行情 300274股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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 |
| 2025-10-10 | 155.73 | 146.52 | -12.37 | -7.79% | 145.00 | 158.20 | 1125002 | 1694639.88 | 7.08% | 27.00 |
| 2025-10-09 | 161.88 | 158.89 | -3.09 | -1.91% | 157.66 | 164.90 | 918541 | 1478717.25 | 5.78% | 122.00 |
| 2025-09-30 | 165.00 | 161.98 | -3.02 | -1.83% | 157.21 | 167.69 | 928505 | 1519698.50 | 5.84% | 99.00 |
| 2025-09-29 | 163.00 | 165.00 | 7.50 | 4.76% | 161.10 | 169.80 | 995394 | 1646822.38 | 6.26% | 50.00 |
| 2025-09-26 | 159.84 | 157.50 | -2.34 | -1.46% | 157.00 | 167.48 | 899797 | 1450619.75 | 5.66% | 157.00 |
| 2025-09-25 | 153.98 | 159.84 | 5.64 | 3.66% | 151.86 | 163.25 | 1021988 | 1609112.88 | 6.43% | 127.00 |
| 2025-09-24 | 143.41 | 154.20 | 10.66 | 7.43% | 143.02 | 156.00 | 1194406 | 1803866.38 | 7.51% | 171.00 |
| 2025-09-23 | 137.20 | 143.54 | 6.31 | 4.60% | 137.20 | 148.55 | 1186586 | 1703731.00 | 7.46% | 27.00 |
| 2025-09-22 | 136.00 | 137.23 | 0.03 | 0.02% | 134.56 | 139.00 | 669259 | 914207.00 | 4.21% | 66.00 |
| 2025-09-19 | 141.07 | 137.20 | -5.35 | -3.75% | 136.88 | 142.30 | 853179 | 1187601.38 | 5.37% | 96.00 |
| 2025-09-18 | 140.00 | 142.55 | 1.56 | 1.11% | 135.86 | 148.11 | 1357717 | 1913262.88 | 8.54% | 51.40 |
| 2025-09-17 | 140.80 | 140.99 | 0.68 | 0.48% | 137.20 | 144.24 | 932697 | 1309677.25 | 5.87% | 61.00 |
| 2025-09-16 | 137.81 | 140.31 | 3.64 | 2.66% | 135.67 | 143.08 | 1085242 | 1508277.88 | 6.83% | 40.00 |
| 2025-09-15 | 138.00 | 136.67 | 2.75 | 2.05% | 136.57 | 149.32 | 1509708 | 2136234.25 | 9.50% | 128.00 |
| 2025-09-12 | 135.97 | 133.92 | -3.42 | -2.49% | 132.50 | 141.00 | 1129502 | 1537029.38 | 7.11% | 128.00 |
| 2025-09-11 | 126.53 | 137.34 | 9.04 | 7.05% | 123.50 | 137.34 | 1346651 | 1760054.50 | 8.47% | 233.20 |
| 2025-09-10 | 127.31 | 128.30 | -1.58 | -1.22% | 125.10 | 131.36 | 1197389 | 1525680.12 | 7.53% | 73.00 |
| 2025-09-09 | 132.20 | 129.88 | -7.10 | -5.18% | 128.42 | 135.34 | 1307013 | 1717719.12 | 8.22% | 42.40 |
| 2025-09-08 | 140.10 | 136.98 | 1.64 | 1.21% | 133.76 | 146.87 | 1886972 | 2603131.75 | 11.87% | 136.00 |
| 2025-09-05 | 116.19 | 135.34 | 19.34 | 16.67% | 116.19 | 137.66 | 1699411 | 2171117.50 | 10.69% | 146.60 |
| 2025-09-04 | 118.50 | 116.00 | 1.10 | 0.96% | 113.06 | 124.08 | 1651818 | 1961149.00 | 10.39% | 38.00 |
| 2025-09-03 | 101.30 | 114.90 | 15.25 | 15.30% | 100.00 | 119.00 | 1429194 | 1558824.50 | 8.99% | 130.00 |
| 2025-09-02 | 99.69 | 99.65 | 0.45 | 0.45% | 98.86 | 105.37 | 842460 | 860030.56 | 5.30% | 19.00 |
| 2025-09-01 | 99.58 | 99.20 | -0.67 | -0.67% | 98.01 | 101.39 | 591161 | 586268.38 | 3.72% | 0.00 |
| 2025-08-29 | 99.55 | 99.87 | 0.31 | 0.31% | 97.72 | 103.36 | 763179 | 765551.94 | 4.80% | 60.00 |
| 2025-08-28 | 94.60 | 99.56 | 4.45 | 4.68% | 94.50 | 100.66 | 822619 | 812428.44 | 5.17% | 26.00 |
| 2025-08-27 | 95.55 | 95.11 | -1.90 | -1.96% | 94.54 | 99.36 | 841303 | 815012.06 | 5.29% | 43.00 |
| 2025-08-26 | 101.92 | 97.01 | -5.59 | -5.45% | 95.60 | 101.92 | 1148609 | 1127452.88 | 7.23% | 67.00 |
| 2025-08-25 | 99.70 | 102.60 | 4.74 | 4.84% | 99.48 | 103.50 | 741928 | 749507.19 | 4.67% | 8.40 |
| 2025-08-22 | 91.99 | 97.86 | 5.37 | 5.81% | 91.80 | 98.82 | 676815 | 651621.31 | 4.26% | 71.00 |
| 2025-08-21 | 94.46 | 92.49 | -2.79 | -2.93% | 92.05 | 94.66 | 498125 | 463841.38 | 3.13% | 18.00 |
| 2025-08-20 | 95.45 | 95.28 | -1.19 | -1.23% | 92.60 | 96.70 | 597646 | 564087.94 | 3.76% | 9.96 |
| 2025-08-19 | 95.00 | 96.47 | 1.09 | 1.14% | 94.57 | 99.92 | 730131 | 710594.56 | 4.59% | 60.00 |
| 2025-08-18 | 95.50 | 95.38 | 1.10 | 1.17% | 93.91 | 96.37 | 610163 | 579141.69 | 3.84% | 57.00 |
| 2025-08-15 | 87.60 | 94.28 | 6.33 | 7.20% | 87.41 | 96.00 | 905614 | 837805.75 | 5.70% | 34.00 |
| 2025-08-14 | 88.18 | 87.95 | -1.08 | -1.21% | 86.51 | 89.39 | 510081 | 448525.06 | 3.21% | 23.00 |
| 2025-08-13 | 88.00 | 89.03 | 0.93 | 1.06% | 86.73 | 89.88 | 695940 | 614304.50 | 4.38% | 69.00 |
| 2025-08-12 | 84.60 | 88.10 | 3.58 | 4.24% | 82.80 | 88.28 | 779843 | 668157.56 | 4.91% | 36.00 |
| 2025-08-11 | 81.66 | 84.52 | 2.92 | 3.58% | 81.30 | 84.74 | 852355 | 706773.50 | 5.36% | 7.00 |
| 2025-08-08 | 74.52 | 81.60 | 6.79 | 9.08% | 74.50 | 85.90 | 1191059 | 963536.50 | 7.49% | 104.40 |
| 2025-08-07 | 76.80 | 74.81 | -2.09 | -2.72% | 74.47 | 76.89 | 393196 | 295451.53 | 2.47% | 11.00 |
| 2025-08-06 | 75.00 | 76.90 | 1.49 | 1.98% | 74.96 | 77.22 | 406342 | 310207.31 | 2.56% | 119.00 |
| 2025-08-05 | 73.57 | 75.41 | 1.63 | 2.21% | 72.69 | 76.20 | 386697 | 290161.16 | 2.43% | 5.00 |
| 2025-08-04 | 74.27 | 73.78 | -1.52 | -2.02% | 72.60 | 74.46 | 340957 | 249739.83 | 2.14% | 31.00 |
| 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 |
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
