致敬每一个财富自由的梦想,祝大家早日进化为游资

*ST阳光 (000608) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 1.79 1.78 -0.02 -1.11% 1.77 1.81 74300 1327 1.00%
2025-07-31 1.79 1.80 0.00 0.00% 1.76 1.80 93958 1677 1.26%
2025-07-30 1.83 1.80 -0.03 -1.64% 1.77 1.83 162205 2913 2.18%
2025-07-29 1.84 1.83 0.00 0.00% 1.81 1.84 67424 1229 0.91%
2025-07-28 1.82 1.83 0.00 0.00% 1.82 1.84 80578 1472 1.08%
2025-07-25 1.84 1.83 -0.01 -0.54% 1.82 1.85 68392 1253 0.92%
2025-07-24 1.82 1.84 0.02 1.10% 1.82 1.85 105535 1936 1.42%
2025-07-23 1.82 1.82 0.00 0.00% 1.81 1.85 114367 2091 1.54%
2025-07-22 1.87 1.82 -0.06 -3.19% 1.81 1.87 215417 3957 2.89%
2025-07-21 1.87 1.88 0.00 0.00% 1.87 1.89 88552 1661 1.19%
2025-07-18 1.91 1.88 -0.02 -1.05% 1.87 1.91 117342 2218 1.58%
2025-07-17 1.89 1.90 0.01 0.53% 1.88 1.93 95316 1819 1.28%
2025-07-16 1.87 1.89 0.02 1.07% 1.87 1.92 94991 1796 1.28%
2025-07-15 1.88 1.87 0.01 0.54% 1.83 1.88 148641 2758 2.00%
2025-07-14 1.90 1.86 -0.04 -2.11% 1.83 1.90 190365 3543 2.56%
2025-07-11 1.95 1.90 -0.05 -2.56% 1.89 1.95 194907 3740 2.62%
2025-07-10 1.92 1.95 0.02 1.04% 1.92 1.98 158682 3082 2.13%
2025-07-09 1.94 1.93 -0.01 -0.52% 1.92 1.97 112137 2179 1.51%
2025-07-08 1.92 1.94 0.01 0.52% 1.91 1.94 107451 2070 1.44%
2025-07-07 1.94 1.93 -0.02 -1.03% 1.91 1.95 115941 2242 1.56%
2025-07-04 1.94 1.95 0.00 0.00% 1.93 1.99 154476 3022 2.07%
2025-07-03 1.91 1.95 0.05 2.63% 1.91 2.00 264584 5218 3.55%
2025-07-02 1.87 1.90 0.02 1.06% 1.85 1.91 178044 3349 2.39%
2025-07-01 1.87 1.88 0.01 0.53% 1.86 1.89 136973 2562 1.84%
2025-06-30 1.85 1.87 0.02 1.08% 1.85 1.87 124220 2308 1.67%
2025-06-27 1.85 1.85 0.00 0.00% 1.84 1.88 108926 2024 1.46%
2025-06-26 1.87 1.85 -0.03 -1.60% 1.83 1.88 135842 2524 1.82%
2025-06-25 1.89 1.88 -0.01 -0.53% 1.87 1.91 97809 1840 1.31%
2025-06-24 1.88 1.89 0.03 1.61% 1.86 1.93 108961 2070 1.46%
2025-06-23 1.84 1.86 0.02 1.09% 1.80 1.88 100398 1854 1.35%
2025-06-20 1.89 1.84 -0.05 -2.65% 1.84 1.90 116681 2178 1.57%
2025-06-19 1.94 1.89 -0.07 -3.57% 1.87 1.96 160635 3064 2.16%
2025-06-18 1.97 1.96 -0.01 -0.51% 1.93 1.98 108921 2129 1.46%
2025-06-17 1.98 1.97 -0.01 -0.51% 1.97 2.02 97541 1941 1.31%
2025-06-16 1.96 1.98 0.02 1.02% 1.96 2.00 92756 1839 1.25%
2025-06-13 2.01 1.96 -0.07 -3.45% 1.95 2.02 156456 3090 2.10%
2025-06-12 2.05 2.03 -0.01 -0.49% 2.00 2.07 149944 3044 2.01%
2025-06-11 1.98 2.04 0.07 3.55% 1.98 2.05 161302 3245 2.17%
2025-06-10 2.03 1.97 -0.04 -1.99% 1.95 2.05 255251 5075 3.43%
2025-06-09 1.91 2.01 0.10 5.24% 1.91 2.01 202108 3962 2.71%
2025-06-06 1.85 1.91 0.06 3.24% 1.84 1.94 283312 5373 3.80%
2025-06-05 1.86 1.85 0.00 0.00% 1.84 1.88 126929 2357 1.70%
2025-06-04 1.82 1.85 0.03 1.65% 1.82 1.85 155866 2861 2.09%
2025-06-03 1.85 1.82 -0.04 -2.15% 1.82 1.87 164681 3026 2.21%
2025-05-30 1.87 1.86 -0.03 -1.59% 1.84 1.88 198634 3688 2.67%
2025-05-29 1.82 1.89 0.07 3.85% 1.81 1.91 339390 6383 4.56%
2025-05-28 1.83 1.82 -0.02 -1.09% 1.81 1.86 180279 3293 2.42%
2025-05-27 1.83 1.84 0.01 0.55% 1.81 1.85 158071 2896 2.12%
2025-05-26 1.81 1.83 0.02 1.10% 1.79 1.85 158439 2880 2.13%
2025-05-23 1.82 1.81 0.00 0.00% 1.80 1.87 201636 3694 2.71%
2025-05-22 1.90 1.81 -0.10 -5.24% 1.81 1.91 354110 6552 4.75%
2025-05-21 1.85 1.91 0.06 3.24% 1.82 1.92 318457 5955 4.28%
2025-05-20 1.80 1.85 0.05 2.78% 1.77 1.89 461677 8557 6.20%
2025-05-19 1.74 1.80 0.09 5.26% 1.72 1.80 294616 5222 3.96%
2025-05-16 1.70 1.71 0.00 0.00% 1.67 1.71 165250 2800 2.22%
2025-05-15 1.74 1.71 0.04 2.40% 1.68 1.75 255292 4375 3.43%
2025-05-14 1.64 1.67 0.03 1.83% 1.63 1.71 239930 3990 3.22%
2025-05-13 1.71 1.64 -0.05 -2.96% 1.63 1.72 292558 4904 3.93%
2025-05-12 1.65 1.69 0.04 2.42% 1.63 1.71 287942 4803 3.87%
2025-05-09 1.63 1.65 0.01 0.61% 1.62 1.68 325326 5351 4.37%
2025-05-08 1.61 1.64 0.03 1.86% 1.59 1.68 328484 5379 4.41%
2025-05-07 1.63 1.61 0.00 0.00% 1.58 1.65 306165 4937 4.11%
2025-05-06 1.66 1.61 -0.02 -1.23% 1.59 1.67 346695 5648 4.66%
2025-04-30 1.60 1.63 0.05 3.16% 1.57 1.66 385220 6253 5.17%
2025-04-29 1.53 1.58 0.08 5.33% 1.53 1.58 138871 2186 1.86%
2025-04-28 1.48 1.50 -0.06 -3.85% 1.48 1.52 400656 5968 5.38%
2025-04-25 1.51 1.56 0.07 4.70% 1.48 1.56 339987 5239 4.57%
2025-04-24 1.51 1.49 0.02 1.36% 1.48 1.54 607700 9230 8.16%