圣阳股份 (002580) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	20.84	20.16	-0.55	-2.66%	19.80	21.17	665238	134438	14.72%
2026-06-29	21.78	20.71	-2.04	-8.97%	20.49	21.88	842372	175911	18.64%
2026-06-26	24.94	22.75	-2.53	-10.01%	22.75	24.96	905355	212248	20.03%
2026-06-25	25.99	25.28	-0.23	-0.90%	24.70	27.50	1715318	448403	37.95%
2026-06-24	23.88	25.51	2.32	10.00%	23.60	25.51	1305644	320596	28.89%
2026-06-23	21.50	23.19	2.11	10.01%	21.25	23.19	612612	139817	13.55%
2026-06-22	20.46	21.08	0.48	2.33%	20.13	21.10	570162	118046	12.61%
2026-06-18	21.50	20.60	-0.70	-3.29%	20.50	21.59	549176	114177	12.15%
2026-06-17	21.86	21.30	-0.30	-1.39%	21.16	22.50	717106	156017	15.87%
2026-06-16	22.00	21.60	-0.01	-0.05%	21.42	22.35	709154	155030	15.69%
2026-06-15	21.01	21.61	0.88	4.25%	20.90	21.64	526932	112691	11.66%
2026-06-12	20.70	20.73	0.25	1.22%	20.53	21.24	468274	97700	10.36%
2026-06-11	20.55	20.52	-0.18	-0.87%	20.06	21.60	557327	114995	12.33%
2026-06-10	21.17	20.70	-0.68	-3.18%	20.51	21.66	425546	89072	9.41%
2026-06-09	21.11	21.38	0.58	2.79%	20.41	21.44	511719	107549	11.32%
2026-06-08	21.10	20.80	-1.05	-4.81%	20.46	21.85	502455	106066	11.12%
2026-06-05	23.10	21.85	-1.24	-5.37%	21.76	23.22	752100	166763	16.64%
2026-06-04	23.57	23.09	-1.22	-5.02%	22.83	24.03	808386	188310	17.88%
2026-06-03	25.01	24.31	-2.65	-9.83%	24.30	25.78	1159377	287394	25.65%
2026-06-02	28.00	26.96	0.25	0.94%	26.00	28.49	1594545	435065	35.28%
2026-06-01	24.31	26.71	2.43	10.01%	24.31	26.71	553760	144525	12.25%
2026-05-29	23.62	24.28	0.83	3.54%	22.90	24.89	977056	234766	21.62%
2026-05-28	23.26	23.45	0.42	1.82%	22.80	23.66	476258	110836	10.54%
2026-05-27	23.33	23.03	-0.29	-1.24%	22.72	23.85	519748	121016	11.50%
2026-05-26	23.91	23.32	-0.87	-3.60%	23.04	24.00	667738	156376	14.77%
2026-05-25	26.10	24.19	-1.89	-7.25%	23.89	26.26	884830	216721	19.58%
2026-05-22	26.37	26.08	-0.83	-3.08%	25.86	26.88	725760	190757	16.06%
2026-05-21	26.39	26.91	0.70	2.67%	25.74	27.69	1007040	268893	22.28%
2026-05-20	26.67	26.21	-1.29	-4.69%	25.67	27.20	796807	209235	17.63%
2026-05-19	27.05	27.50	1.05	3.97%	25.49	28.00	1116646	297735	24.70%
2026-05-18	28.02	26.45	-1.74	-6.17%	26.30	28.17	1054419	284278	23.33%
2026-05-15	29.67	28.19	-3.13	-9.99%	28.19	30.29	1056885	305162	23.38%
2026-05-14	35.80	31.32	-3.48	-10.00%	31.32	36.50	1153950	387857	25.53%
2026-05-13	33.20	34.80	0.63	1.84%	30.89	35.05	1211433	405697	26.80%
2026-05-12	34.59	34.17	-0.10	-0.29%	33.24	35.80	1356187	468865	30.00%
2026-05-11	33.01	34.27	1.37	4.16%	31.03	36.19	1743188	579973	38.57%
2026-05-08	30.30	32.90	2.99	10.00%	30.30	32.90	858447	277857	18.99%
2026-05-07	29.40	29.91	0.13	0.44%	29.20	31.19	1229116	371860	27.19%
2026-05-06	27.95	29.78	2.30	8.37%	27.50	29.83	1157785	334157	25.61%
2026-04-30	28.50	27.48	-1.12	-3.92%	27.01	29.18	1134722	317963	25.10%
2026-04-29	29.10	28.60	-0.90	-3.05%	28.31	29.96	1271920	368823	28.14%
2026-04-28	28.45	29.50	0.68	2.36%	28.02	29.80	1327648	386297	29.37%
2026-04-27	27.26	28.82	1.12	4.04%	26.50	30.15	1591833	445348	35.22%
2026-04-24	26.70	27.70	0.73	2.71%	25.86	28.34	1456544	399200	32.20%
2026-04-23	26.01	26.97	0.24	0.90%	25.63	28.02	1627255	439982	35.97%
2026-04-22	26.73	26.73	-2.97	-10.00%	26.73	28.29	1898208	516802	41.96%
2026-04-21	29.90	29.70	-3.30	-10.00%	29.70	31.19	399977	119817	8.84%
2026-04-20	33.58	33.00	2.42	7.91%	32.20	33.64	1048991	350353	23.19%
2026-04-17	29.13	30.58	2.78	10.00%	29.07	30.58	822376	249692	18.18%
2026-04-16	26.57	27.80	2.53	10.01%	26.26	27.80	670389	183077	14.82%
2026-04-15	24.48	25.27	2.30	10.01%	24.48	25.27	1079066	270818	23.86%
2026-04-14	22.79	22.97	2.09	10.01%	21.33	22.97	1765415	392648	39.03%
2026-04-13	19.45	20.88	1.90	10.01%	19.35	20.88	1021391	207491	22.58%
2026-04-10	17.25	18.98	1.73	10.03%	16.84	18.98	1879910	346475	41.56%
2026-04-09	15.50	17.25	1.57	10.01%	15.02	17.25	1136714	182451	25.13%
2026-04-08	15.80	15.68	-0.41	-2.55%	15.48	16.12	1002720	157696	22.17%
2026-04-07	15.05	16.09	0.72	4.68%	14.84	16.50	1102648	175125	24.38%
2026-04-03	16.70	15.37	-1.71	-10.01%	15.37	16.72	1025832	160494	22.68%
2026-04-02	17.60	17.08	-1.28	-6.97%	16.81	18.00	1340792	232349	29.64%
2026-04-01	17.92	18.36	0.75	4.26%	16.97	19.37	1714118	319987	37.89%
2026-03-31	16.12	17.61	1.60	9.99%	16.06	17.61	1149132	191601	25.40%
2026-03-30	17.76	16.01	-0.26	-1.60%	15.83	17.76	1150542	191693	25.44%
2026-03-27	15.61	16.27	0.47	2.97%	15.21	16.88	1002422	161076	22.16%
2026-03-26	15.00	15.80	0.26	1.67%	14.89	16.98	1193090	189659	26.38%
2026-03-25	14.17	15.54	1.41	9.98%	14.00	15.54	810630	120352	17.92%
2026-03-24	14.00	14.13	0.27	1.95%	13.71	14.27	417087	58522	9.22%
2026-03-23	13.95	13.86	-0.16	-1.14%	13.69	14.18	418543	58196	9.25%