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
2026-08-14	21.66	22.28	0.18	0.81%	21.45	23.00	1136672	255188	25.15%
2026-08-13	21.23	22.10	0.87	4.10%	20.80	23.22	1275164	277676	28.21%
2026-08-12	20.96	21.23	0.26	1.24%	20.61	21.94	967186	205661	21.40%
2026-08-11	21.50	20.97	-0.02	-0.10%	20.71	22.79	1380717	296516	30.55%
2026-08-10	19.19	20.99	1.91	10.01%	19.19	20.99	919733	184885	20.35%
2026-08-07	19.05	19.08	-0.03	-0.16%	18.60	19.35	601747	114573	13.31%
2026-08-06	19.76	19.11	-1.28	-6.28%	19.04	19.88	873787	170097	19.33%
2026-08-05	19.30	20.39	1.09	5.65%	19.13	20.78	1039270	206015	22.99%
2026-08-04	18.75	19.30	0.56	2.99%	18.50	19.84	830621	158864	18.38%
2026-08-03	19.00	18.74	-0.73	-3.75%	18.08	19.30	749658	140141	16.59%
2026-07-31	17.56	19.47	0.11	0.57%	17.56	20.50	1186688	226964	26.25%
2026-07-30	18.54	19.36	0.75	4.03%	17.75	19.88	1382332	261418	30.58%
2026-07-29	16.37	18.61	1.69	9.99%	16.18	18.61	1152337	202232	25.49%
2026-07-28	18.56	16.92	0.05	0.30%	16.86	18.56	1111275	198237	24.59%
2026-07-27	16.61	16.87	1.53	9.97%	16.61	16.87	112522	18935	2.49%
2026-07-24	15.84	15.34	-0.79	-4.90%	15.25	16.00	283928	44261	6.28%
2026-07-23	15.27	16.13	0.87	5.70%	15.25	16.15	410033	65195	9.07%
2026-07-22	15.20	15.26	-0.23	-1.48%	15.06	15.62	261010	40008	5.77%
2026-07-21	14.96	15.49	0.74	5.02%	13.60	15.50	415582	61146	9.19%
2026-07-20	15.96	14.75	-0.76	-4.90%	14.49	16.01	368461	56085	8.15%
2026-07-17	16.51	15.51	-1.00	-6.06%	15.33	16.96	346497	55669	7.67%
2026-07-16	16.80	16.51	-0.45	-2.65%	16.36	17.01	245197	40736	5.42%
2026-07-15	17.40	16.96	-0.49	-2.81%	16.95	17.62	236575	40743	5.23%
2026-07-14	17.14	17.45	0.30	1.75%	16.62	17.46	247194	42248	5.47%
2026-07-13	18.16	17.15	-1.23	-6.69%	17.05	18.19	301526	52629	6.67%
2026-07-10	17.95	18.38	0.55	3.08%	17.74	18.98	486721	89621	10.77%
2026-07-09	18.13	17.83	0.03	0.17%	16.89	18.13	409652	71614	9.06%
2026-07-08	18.61	17.80	-0.98	-5.22%	17.79	18.78	488281	88277	10.80%
2026-07-07	19.44	18.78	-0.44	-2.29%	18.71	20.35	561765	109027	12.43%
2026-07-06	20.81	19.22	-1.31	-6.38%	19.18	20.96	577486	115374	12.78%
2026-07-03	21.80	20.53	-1.65	-7.44%	20.50	22.00	741453	154475	16.40%
2026-07-02	20.00	22.18	2.02	10.02%	19.80	22.18	736477	154816	16.29%
2026-07-01	20.16	20.16	0.00	0.00%	19.50	20.59	692790	138510	15.33%
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%