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 |
|---|
| 2026-03-26 | 165.09 | 166.00 | -1.08 | -0.65% | 162.52 | 172.00 | 579832 | 970306.25 | 3.65% | 29.00 |
| 2026-03-25 | 164.69 | 167.08 | 2.40 | 1.46% | 160.10 | 168.49 | 693258 | 1141577.75 | 4.36% | 18.00 |
| 2026-03-24 | 169.90 | 164.68 | -3.86 | -2.29% | 156.89 | 171.38 | 895460 | 1456862.12 | 5.63% | 17.00 |
| 2026-03-23 | 175.00 | 168.54 | -5.06 | -2.91% | 167.01 | 179.46 | 1020584 | 1769055.00 | 6.42% | 28.00 |
| 2026-03-20 | 166.53 | 173.60 | 8.50 | 5.15% | 163.65 | 180.15 | 1183556 | 2054699.38 | 7.45% | 109.00 |
| 2026-03-19 | 163.64 | 165.10 | -1.49 | -0.89% | 163.64 | 170.38 | 583427 | 974693.50 | 3.67% | 22.00 |
| 2026-03-18 | 167.33 | 166.59 | 0.11 | 0.07% | 161.34 | 167.99 | 642825 | 1056067.88 | 4.04% | 12.00 |
| 2026-03-17 | 174.65 | 166.48 | -6.52 | -3.77% | 166.10 | 177.13 | 730928 | 1244567.25 | 4.60% | 19.00 |
| 2026-03-16 | 179.00 | 173.00 | -2.39 | -1.36% | 170.20 | 179.20 | 725374 | 1260165.38 | 4.56% | 52.00 |
| 2026-03-13 | 175.09 | 175.39 | 2.29 | 1.32% | 174.86 | 181.99 | 1020143 | 1816041.88 | 6.42% | 21.00 |
| 2026-03-12 | 171.54 | 173.10 | 2.18 | 1.28% | 168.40 | 173.77 | 1025687 | 1758442.75 | 6.45% | 32.00 |
| 2026-03-11 | 156.42 | 170.92 | 14.82 | 9.49% | 156.39 | 175.66 | 1445728 | 2431173.50 | 9.09% | 40.00 |
| 2026-03-10 | 157.99 | 156.10 | 0.30 | 0.19% | 153.20 | 158.69 | 593418 | 925944.31 | 3.73% | 40.00 |
| 2026-03-09 | 148.49 | 155.80 | 6.00 | 4.01% | 147.57 | 156.85 | 822301 | 1267351.50 | 5.17% | 65.00 |
| 2026-03-06 | 148.51 | 149.80 | 1.34 | 0.90% | 146.38 | 151.88 | 364560 | 545699.00 | 2.29% | 12.00 |
| 2026-03-05 | 151.50 | 148.46 | -0.25 | -0.17% | 146.35 | 151.88 | 401506 | 597467.06 | 2.53% | 11.00 |
| 2026-03-04 | 147.86 | 148.71 | -1.78 | -1.18% | 146.30 | 151.00 | 441079 | 653872.38 | 2.77% | 8.00 |
| 2026-03-03 | 153.01 | 150.49 | 1.11 | 0.74% | 150.24 | 156.80 | 769465 | 1180455.62 | 4.84% | 33.00 |
| 2026-03-02 | 142.09 | 149.38 | 4.88 | 3.38% | 142.08 | 150.17 | 766175 | 1133573.25 | 4.82% | 35.00 |
| 2026-02-27 | 145.00 | 144.50 | -1.15 | -0.79% | 143.88 | 146.87 | 427636 | 619668.81 | 2.69% | 12.00 |
| 2026-02-26 | 153.00 | 145.65 | -8.45 | -5.48% | 145.58 | 153.07 | 813504 | 1196113.12 | 5.12% | 23.00 |
| 2026-02-25 | 149.60 | 154.10 | 3.49 | 2.32% | 149.36 | 156.49 | 438373 | 672488.94 | 2.76% | 52.00 |
| 2026-02-24 | 151.76 | 150.61 | 1.45 | 0.97% | 149.60 | 153.83 | 304881 | 462208.78 | 1.92% | 17.00 |
| 2026-02-13 | 154.50 | 149.16 | -7.39 | -4.72% | 149.16 | 156.00 | 516147 | 781254.00 | 3.25% | 31.00 |
| 2026-02-12 | 152.10 | 156.55 | 4.35 | 2.86% | 151.66 | 157.50 | 483561 | 751027.25 | 3.04% | 58.00 |
| 2026-02-11 | 154.71 | 152.20 | -3.29 | -2.12% | 149.58 | 155.49 | 479223 | 729675.75 | 3.01% | 16.00 |
| 2026-02-10 | 153.32 | 155.49 | 2.18 | 1.42% | 153.05 | 159.32 | 638156 | 1001151.38 | 4.01% | 14.00 |
| 2026-02-09 | 146.43 | 153.31 | 8.81 | 6.10% | 145.00 | 155.22 | 773123 | 1170164.88 | 4.86% | 17.00 |
| 2026-02-06 | 144.00 | 144.50 | -1.50 | -1.03% | 141.10 | 146.80 | 417619 | 602177.44 | 2.63% | 54.00 |
| 2026-02-05 | 151.50 | 146.00 | -6.27 | -4.12% | 144.80 | 152.00 | 552591 | 812343.38 | 3.48% | 40.00 |
| 2026-02-04 | 150.00 | 152.27 | 2.39 | 1.59% | 148.66 | 154.13 | 576930 | 873189.19 | 3.63% | 32.00 |
| 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 |
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
