阳光照明(600261)股票行情
阳光照明(600261)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 |
|---|
| 2025-06-18 | 3.24 | 3.21 | -0.03 | -0.93% | 3.18 | 3.24 | 96206 | 3083.11 | 0.72% |
| 2025-06-17 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 89621 | 2903.14 | 0.67% |
| 2025-06-16 | 3.26 | 3.25 | 0.00 | 0.00% | 3.22 | 3.27 | 133144 | 4316.11 | 1.00% |
| 2025-06-13 | 3.31 | 3.25 | -0.06 | -1.81% | 3.23 | 3.32 | 202610 | 6630.96 | 1.52% |
| 2025-06-12 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.47 | 193721 | 6662.90 | 1.45% |
| 2025-06-11 | 3.45 | 3.44 | -0.03 | -0.86% | 3.42 | 3.47 | 162334 | 5583.92 | 1.22% |
| 2025-06-10 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.51 | 362900 | 12531.90 | 2.72% |
| 2025-06-09 | 3.34 | 3.44 | 0.11 | 3.30% | 3.32 | 3.47 | 342790 | 11627.93 | 2.57% |
| 2025-06-06 | 3.28 | 3.33 | 0.07 | 2.15% | 3.26 | 3.34 | 221976 | 7333.42 | 1.66% |
| 2025-06-05 | 3.28 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 110474 | 3610.46 | 0.83% |
| 2025-06-04 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.28 | 108889 | 3554.44 | 0.82% |
| 2025-06-03 | 3.23 | 3.24 | 0.00 | 0.00% | 3.21 | 3.26 | 127053 | 4117.00 | 0.95% |
| 2025-05-30 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 119594 | 3877.28 | 0.90% |
| 2025-05-29 | 3.23 | 3.26 | 0.02 | 0.62% | 3.23 | 3.28 | 99222 | 3237.77 | 0.74% |
| 2025-05-28 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 94250 | 3057.57 | 0.71% |
| 2025-05-27 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.26 | 110931 | 3594.89 | 0.83% |
| 2025-05-26 | 3.19 | 3.23 | 0.04 | 1.25% | 3.19 | 3.24 | 131933 | 4242.71 | 0.99% |
| 2025-05-23 | 3.24 | 3.19 | -0.05 | -1.54% | 3.18 | 3.26 | 140615 | 4527.00 | 1.05% |
| 2025-05-22 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.30 | 158224 | 5157.30 | 1.19% |
| 2025-05-21 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.29 | 91579 | 2997.94 | 0.69% |
| 2025-05-20 | 3.26 | 3.29 | 0.04 | 1.23% | 3.24 | 3.29 | 118098 | 3866.78 | 0.88% |
| 2025-05-19 | 3.21 | 3.25 | 0.04 | 1.25% | 3.20 | 3.26 | 140003 | 4526.68 | 1.05% |
| 2025-05-16 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.23 | 122554 | 3942.41 | 0.92% |
| 2025-05-15 | 3.22 | 3.21 | -0.01 | -0.31% | 3.19 | 3.23 | 147568 | 4738.22 | 1.11% |
| 2025-05-14 | 3.21 | 3.22 | 0.00 | 0.00% | 3.17 | 3.22 | 167712 | 5355.84 | 1.26% |
| 2025-05-13 | 3.26 | 3.22 | 0.01 | 0.31% | 3.20 | 3.27 | 164643 | 5320.08 | 1.23% |
| 2025-05-12 | 3.22 | 3.21 | 0.01 | 0.31% | 3.19 | 3.23 | 156742 | 5022.38 | 1.17% |
| 2025-05-09 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.22 | 182984 | 5860.97 | 1.37% |
| 2025-05-08 | 3.20 | 3.22 | 0.02 | 0.63% | 3.17 | 3.22 | 183049 | 5864.13 | 1.37% |
| 2025-05-07 | 3.19 | 3.20 | 0.02 | 0.63% | 3.17 | 3.24 | 194790 | 6238.98 | 1.46% |
| 2025-05-06 | 3.17 | 3.18 | 0.03 | 0.95% | 3.16 | 3.19 | 236543 | 7503.33 | 1.77% |
| 2025-04-30 | 3.14 | 3.15 | 0.02 | 0.64% | 3.13 | 3.19 | 155133 | 4907.47 | 1.16% |
| 2025-04-29 | 3.09 | 3.13 | 0.03 | 0.97% | 3.08 | 3.14 | 99080 | 3095.87 | 0.74% |
| 2025-04-28 | 3.17 | 3.10 | -0.06 | -1.90% | 3.08 | 3.18 | 131194 | 4074.85 | 0.98% |
| 2025-04-25 | 3.12 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 123139 | 3883.00 | 0.92% |
| 2025-04-24 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.15 | 138276 | 4308.51 | 1.04% |
| 2025-04-23 | 3.11 | 3.12 | 0.01 | 0.32% | 3.11 | 3.15 | 156889 | 4906.47 | 1.18% |
| 2025-04-22 | 3.16 | 3.11 | 0.05 | 1.63% | 3.07 | 3.20 | 248020 | 7721.90 | 1.86% |
| 2025-04-21 | 3.01 | 3.06 | 0.05 | 1.66% | 2.99 | 3.06 | 100422 | 3045.98 | 0.75% |
| 2025-04-18 | 3.00 | 3.01 | 0.02 | 0.67% | 2.97 | 3.02 | 84847 | 2540.17 | 0.64% |
| 2025-04-17 | 2.97 | 2.99 | 0.02 | 0.67% | 2.94 | 3.02 | 104983 | 3146.13 | 0.79% |
| 2025-04-16 | 3.00 | 2.97 | -0.04 | -1.33% | 2.92 | 3.01 | 120795 | 3581.15 | 0.90% |
| 2025-04-15 | 3.00 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 102875 | 3083.96 | 0.77% |
| 2025-04-14 | 2.99 | 3.00 | 0.06 | 2.04% | 2.98 | 3.02 | 135587 | 4066.17 | 1.02% |
| 2025-04-11 | 2.94 | 2.94 | -0.01 | -0.34% | 2.91 | 2.97 | 143688 | 4240.13 | 1.08% |
| 2025-04-10 | 2.94 | 2.95 | 0.06 | 2.08% | 2.94 | 3.01 | 212948 | 6325.84 | 1.60% |
| 2025-04-09 | 2.84 | 2.89 | 0.03 | 1.05% | 2.68 | 2.91 | 277119 | 7770.06 | 2.08% |
| 2025-04-08 | 3.00 | 2.86 | -0.17 | -5.61% | 2.81 | 3.01 | 364212 | 10530.76 | 2.73% |
| 2025-04-07 | 3.20 | 3.03 | -0.34 | -10.09% | 3.03 | 3.20 | 211040 | 6467.51 | 1.58% |
| 2025-04-03 | 3.34 | 3.37 | 0.01 | 0.30% | 3.32 | 3.38 | 123584 | 4138.22 | 0.93% |
| 2025-04-02 | 3.32 | 3.36 | 0.02 | 0.60% | 3.32 | 3.40 | 135845 | 4567.27 | 1.02% |
| 2025-04-01 | 3.31 | 3.34 | 0.03 | 0.91% | 3.31 | 3.36 | 126737 | 4233.96 | 0.95% |
| 2025-03-31 | 3.31 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 175545 | 5796.84 | 1.31% |
| 2025-03-28 | 3.43 | 3.33 | -0.09 | -2.63% | 3.32 | 3.44 | 189439 | 6367.11 | 1.42% |
| 2025-03-27 | 3.43 | 3.42 | -0.04 | -1.16% | 3.38 | 3.46 | 142672 | 4882.23 | 1.07% |
| 2025-03-26 | 3.39 | 3.46 | 0.05 | 1.47% | 3.39 | 3.46 | 177266 | 6098.26 | 1.33% |
| 2025-03-25 | 3.39 | 3.41 | 0.03 | 0.89% | 3.37 | 3.45 | 228430 | 7784.30 | 1.71% |
| 2025-03-24 | 3.51 | 3.38 | -0.13 | -3.70% | 3.34 | 3.53 | 359778 | 12300.27 | 2.69% |
| 2025-03-21 | 3.52 | 3.51 | -0.02 | -0.57% | 3.49 | 3.60 | 287059 | 10184.03 | 2.15% |
| 2025-03-20 | 3.47 | 3.53 | 0.06 | 1.73% | 3.46 | 3.55 | 256039 | 8991.14 | 1.92% |
| 2025-03-19 | 3.50 | 3.47 | -0.03 | -0.86% | 3.46 | 3.53 | 188422 | 6577.85 | 1.41% |
| 2025-03-18 | 3.48 | 3.50 | 0.03 | 0.86% | 3.44 | 3.50 | 168127 | 5830.47 | 1.26% |
| 2025-03-17 | 3.49 | 3.47 | -0.02 | -0.57% | 3.46 | 3.52 | 214933 | 7485.76 | 1.61% |
| 2025-03-14 | 3.39 | 3.49 | 0.10 | 2.95% | 3.39 | 3.50 | 380426 | 13191.76 | 2.85% |
| 2025-03-13 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.39 | 214266 | 7219.16 | 1.60% |
| 2025-03-12 | 3.36 | 3.37 | 0.02 | 0.60% | 3.34 | 3.39 | 193273 | 6497.96 | 1.45% |
| 2025-03-11 | 3.32 | 3.35 | 0.00 | 0.00% | 3.30 | 3.36 | 132241 | 4408.40 | 0.99% |
| 2025-03-10 | 3.36 | 3.35 | -0.01 | -0.30% | 3.32 | 3.38 | 148461 | 4977.33 | 1.11% |
| 2025-03-07 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.40 | 189263 | 6382.00 | 1.42% |
| 2025-03-06 | 3.34 | 3.37 | 0.04 | 1.20% | 3.31 | 3.37 | 174546 | 5849.46 | 1.31% |
| 2025-03-05 | 3.36 | 3.33 | -0.03 | -0.89% | 3.29 | 3.36 | 154359 | 5123.34 | 1.16% |
| 2025-03-04 | 3.33 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 147246 | 4927.25 | 1.10% |
| 2025-03-03 | 3.36 | 3.34 | -0.01 | -0.30% | 3.31 | 3.39 | 198976 | 6688.93 | 1.49% |
| 2025-02-28 | 3.43 | 3.35 | -0.10 | -2.90% | 3.34 | 3.44 | 236604 | 8016.44 | 1.77% |
| 2025-02-27 | 3.44 | 3.45 | -0.01 | -0.29% | 3.40 | 3.48 | 235485 | 8091.72 | 1.76% |
| 2025-02-26 | 3.44 | 3.46 | 0.02 | 0.58% | 3.43 | 3.47 | 208415 | 7188.08 | 1.56% |
| 2025-02-25 | 3.44 | 3.44 | -0.03 | -0.86% | 3.42 | 3.47 | 187392 | 6459.27 | 1.40% |
| 2025-02-24 | 3.50 | 3.47 | -0.03 | -0.86% | 3.44 | 3.51 | 298534 | 10356.24 | 2.24% |
| 2025-02-21 | 3.45 | 3.50 | 0.03 | 0.86% | 3.42 | 3.50 | 346400 | 12036.20 | 2.59% |
| 2025-02-20 | 3.44 | 3.47 | 0.01 | 0.29% | 3.40 | 3.48 | 325221 | 11173.41 | 2.44% |
上证大盘股票行情在线 K线走势图
