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
2025-12-16	12.42	12.21	-0.25	-2.01%	12.15	12.43	66694	8164	1.47%
2025-12-15	12.28	12.46	0.14	1.14%	12.23	12.67	81695	10180	1.81%
2025-12-12	12.22	12.32	0.13	1.07%	12.21	12.41	53199	6555	1.18%
2025-12-11	12.48	12.19	-0.22	-1.77%	12.19	12.49	66647	8219	1.47%
2025-12-10	12.38	12.41	0.01	0.08%	12.23	12.46	52088	6435	1.15%
2025-12-09	12.51	12.40	-0.14	-1.12%	12.38	12.59	59492	7413	1.32%
2025-12-08	12.48	12.54	0.06	0.48%	12.44	12.62	75464	9460	1.67%
2025-12-05	12.33	12.48	0.16	1.30%	12.15	12.48	56437	6971	1.25%
2025-12-04	12.43	12.32	-0.11	-0.88%	12.26	12.48	60222	7425	1.33%
2025-12-03	12.62	12.43	-0.19	-1.51%	12.40	12.68	76001	9493	1.68%
2025-12-02	12.82	12.62	-0.20	-1.56%	12.61	12.82	64382	8151	1.42%
2025-12-01	12.82	12.82	0.07	0.55%	12.73	12.88	71759	9183	1.59%
2025-11-28	12.73	12.75	0.02	0.16%	12.63	12.81	71129	9076	1.57%
2025-11-27	12.60	12.73	0.18	1.43%	12.55	12.88	110038	14054	2.43%
2025-11-26	12.68	12.55	-0.13	-1.03%	12.51	12.76	77785	9821	1.72%
2025-11-25	12.55	12.68	0.17	1.36%	12.52	12.76	86705	10980	1.92%
2025-11-24	12.65	12.51	0.06	0.48%	12.24	12.67	103252	12828	2.28%
2025-11-21	13.31	12.45	-1.03	-7.64%	12.45	13.35	235698	30156	5.21%
2025-11-20	13.71	13.48	-0.15	-1.10%	13.45	13.92	145868	19880	3.22%
2025-11-19	13.86	13.63	-0.33	-2.36%	13.50	14.48	215453	29655	4.76%
2025-11-18	14.35	13.96	0.02	0.14%	13.85	14.80	356304	50631	7.88%
2025-11-17	14.18	13.94	-0.18	-1.27%	13.83	14.20	149144	20806	3.30%
2025-11-14	14.29	14.12	-0.33	-2.28%	14.12	14.40	163001	23243	3.60%
2025-11-13	13.88	14.45	0.54	3.88%	13.86	14.53	309459	44358	6.84%
2025-11-12	14.23	13.91	-0.32	-2.25%	13.75	14.24	180241	25117	3.98%
2025-11-11	14.16	14.23	0.06	0.42%	14.12	14.47	170867	24418	3.78%
2025-11-10	14.40	14.17	-0.17	-1.19%	14.08	14.45	177884	25311	3.93%
2025-11-07	14.25	14.34	0.06	0.42%	14.10	14.48	218117	31175	4.82%
2025-11-06	14.18	14.28	0.14	0.99%	14.00	14.49	357406	50911	7.90%
2025-11-05	13.30	14.14	0.76	5.68%	13.23	14.24	405564	56436	8.97%
2025-11-04	13.52	13.38	-0.13	-0.96%	13.31	13.83	94803	12781	2.10%
2025-11-03	13.64	13.51	-0.15	-1.10%	13.25	13.64	144999	19416	3.21%
2025-10-31	13.50	13.66	-0.19	-1.37%	13.39	13.84	204249	27920	4.52%
2025-10-30	13.70	13.85	0.18	1.32%	13.63	14.10	224412	31192	4.96%
2025-10-29	13.58	13.67	0.10	0.74%	13.50	13.68	95057	12959	2.10%
2025-10-28	13.65	13.57	-0.10	-0.73%	13.54	13.70	89535	12190	1.98%
2025-10-27	13.55	13.67	0.19	1.41%	13.52	13.69	112803	15347	2.49%
2025-10-24	13.43	13.48	0.10	0.75%	13.38	13.54	90360	12154	2.00%
2025-10-23	13.23	13.38	0.16	1.21%	13.10	13.38	93558	12409	2.07%
2025-10-22	13.26	13.22	-0.11	-0.83%	13.20	13.37	62595	8308	1.38%
2025-10-21	13.19	13.33	0.14	1.06%	13.13	13.33	80327	10650	1.78%
2025-10-20	13.18	13.19	0.14	1.07%	13.07	13.28	81110	10683	1.79%
2025-10-17	13.40	13.05	-0.36	-2.68%	13.05	13.53	134145	17735	2.97%
2025-10-16	13.60	13.41	-0.21	-1.54%	13.38	13.65	105063	14166	2.32%
2025-10-15	13.48	13.62	0.15	1.11%	13.34	13.64	106167	14347	2.35%
2025-10-14	13.69	13.47	-0.22	-1.61%	13.44	13.94	140990	19237	3.12%
2025-10-13	13.35	13.69	-0.28	-2.00%	13.25	13.74	161687	21849	3.57%
2025-10-10	14.35	13.97	-0.45	-3.12%	13.97	14.37	201102	28305	4.45%
2025-10-09	14.59	14.42	0.00	0.00%	14.39	14.63	210571	30485	4.66%
2025-09-30	14.14	14.42	0.24	1.69%	14.13	14.55	216291	31162	4.78%
2025-09-29	13.96	14.18	0.38	2.75%	13.96	14.24	181469	25646	4.01%
2025-09-26	14.03	13.80	-0.37	-2.61%	13.80	14.15	178455	24982	3.95%
2025-09-25	14.35	14.17	-0.26	-1.80%	14.16	14.45	186403	26633	4.12%
2025-09-24	14.11	14.43	0.20	1.41%	13.95	14.48	249455	35455	5.51%
2025-09-23	14.40	14.23	-0.21	-1.45%	14.00	14.65	249141	35686	5.51%
2025-09-22	14.33	14.44	0.13	0.91%	14.22	14.58	141303	20323	3.12%
2025-09-19	14.30	14.31	-0.08	-0.56%	14.23	14.52	190402	27374	4.21%
2025-09-18	14.69	14.39	-0.35	-2.37%	14.17	14.77	341250	49466	7.54%
2025-09-17	14.62	14.74	0.00	0.00%	14.53	14.86	269615	39647	5.96%
2025-09-16	14.86	14.74	-0.23	-1.54%	14.41	14.87	432334	63261	9.56%
2025-09-15	15.18	14.97	-0.20	-1.32%	14.96	15.67	431859	66286	9.55%
2025-09-12	15.10	15.17	-0.07	-0.46%	14.78	15.45	396069	59776	8.76%
2025-09-11	15.11	15.24	-0.01	-0.07%	14.71	15.25	376536	56413	8.32%
2025-09-10	15.70	15.25	-0.69	-4.33%	15.07	15.70	542075	82922	11.98%
2025-09-09	15.51	15.94	0.26	1.66%	15.44	16.10	708986	112481	15.67%
2025-09-08	15.92	15.68	-0.21	-1.32%	15.32	15.96	701247	109128	15.50%