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
2025-08-01	13.35	13.29	-0.05	-0.37%	13.22	13.36	93573	12429	2.07%
2025-07-31	13.35	13.34	-0.06	-0.45%	13.31	13.56	138621	18611	3.06%
2025-07-30	13.81	13.40	-0.41	-2.97%	13.25	13.83	252985	34141	5.59%
2025-07-29	13.80	13.81	-0.05	-0.36%	13.69	13.94	148204	20411	3.28%
2025-07-28	13.71	13.86	0.19	1.39%	13.69	14.03	210955	29274	4.66%
2025-07-25	13.82	13.67	-0.15	-1.09%	13.65	13.88	187433	25716	4.14%
2025-07-24	13.76	13.82	0.05	0.36%	13.73	13.89	183020	25241	4.05%
2025-07-23	14.08	13.77	-0.40	-2.82%	13.75	14.09	285426	39573	6.31%
2025-07-22	13.86	14.17	0.27	1.94%	13.72	14.20	401134	56310	8.87%
2025-07-21	13.92	13.90	-0.07	-0.50%	13.80	13.96	207518	28797	4.59%
2025-07-18	13.90	13.97	0.07	0.50%	13.88	14.12	304749	42636	6.74%
2025-07-17	13.79	13.90	0.02	0.14%	13.71	13.92	277330	38326	6.13%
2025-07-16	13.45	13.88	0.46	3.43%	13.44	14.19	508002	70840	11.23%
2025-07-15	13.57	13.42	-0.17	-1.25%	13.29	13.67	198372	26648	4.39%
2025-07-14	13.47	13.59	0.15	1.12%	13.45	13.62	159561	21596	3.53%
2025-07-11	13.44	13.44	0.02	0.15%	13.29	13.50	163582	21934	3.62%
2025-07-10	13.42	13.42	0.01	0.07%	13.31	13.48	154505	20684	3.42%
2025-07-09	13.60	13.41	-0.16	-1.18%	13.37	13.79	256151	34811	5.66%
2025-07-08	13.50	13.57	0.08	0.59%	13.42	13.59	167672	22702	3.71%
2025-07-07	13.43	13.49	0.06	0.45%	13.36	13.58	121539	16368	2.69%
2025-07-04	13.73	13.43	-0.35	-2.54%	13.40	13.80	235271	31791	5.20%
2025-07-03	13.74	13.78	0.08	0.58%	13.49	13.85	251422	34399	5.56%
2025-07-02	13.83	13.70	-0.21	-1.51%	13.66	13.94	191774	26375	4.24%
2025-07-01	14.12	13.91	-0.22	-1.56%	13.67	14.15	301947	41962	6.68%
2025-06-30	13.98	14.13	0.15	1.07%	13.92	14.31	284947	40068	6.30%
2025-06-27	14.37	13.98	-0.19	-1.34%	13.90	14.47	409928	57861	9.06%
2025-06-26	14.29	14.21	-0.22	-1.52%	14.18	14.74	558305	80670	12.34%
2025-06-25	14.40	14.43	0.00	0.00%	14.27	14.84	679807	98575	15.03%
2025-06-24	13.86	14.43	0.57	4.11%	13.70	14.48	671880	95209	14.85%
2025-06-23	13.04	13.86	0.60	4.52%	12.82	13.86	424800	57322	9.39%
2025-06-20	12.95	13.26	0.20	1.53%	12.91	13.46	306836	40778	6.78%
2025-06-19	13.20	13.06	-0.23	-1.73%	13.04	13.59	316258	42163	6.99%
2025-06-18	13.41	13.29	-0.25	-1.85%	13.06	13.48	316436	41832	7.00%
2025-06-17	13.38	13.54	0.16	1.20%	13.35	13.64	310873	41944	6.87%
2025-06-16	13.24	13.38	0.07	0.53%	13.24	13.45	219052	29247	4.84%
2025-06-13	13.81	13.31	-0.64	-4.59%	13.29	13.81	418381	56303	9.25%
2025-06-12	13.81	13.95	0.01	0.07%	13.61	14.09	381530	52867	8.43%
2025-06-11	14.03	13.94	-0.19	-1.34%	13.82	14.39	522524	73339	11.55%
2025-06-10	14.40	14.13	-0.48	-3.29%	14.02	14.94	681195	98870	15.06%
2025-06-09	14.53	14.61	0.43	3.03%	14.30	14.78	584602	85155	12.92%
2025-06-06	14.60	14.18	-0.62	-4.19%	14.15	15.19	723850	105166	16.00%
2025-06-05	15.30	14.80	-0.88	-5.61%	14.80	15.61	912778	137631	20.18%
2025-06-04	15.00	15.68	0.58	3.84%	14.86	16.61	1216340	193904	26.89%
2025-06-03	14.46	15.10	0.41	2.79%	14.43	15.36	690406	103284	15.26%
2025-05-30	14.31	14.69	0.24	1.66%	14.03	14.85	679874	98228	15.03%
2025-05-29	13.85	14.45	0.29	2.05%	13.75	14.88	671476	96056	14.84%
2025-05-28	14.13	14.16	-0.26	-1.80%	13.95	14.74	723721	103733	16.00%
2025-05-27	13.80	14.42	0.46	3.30%	13.49	14.71	889699	126066	19.67%
2025-05-26	13.80	13.96	-0.34	-2.38%	13.70	14.24	771056	107484	17.05%
2025-05-23	13.60	14.30	0.67	4.92%	13.14	14.99	1081122	148937	23.90%
2025-05-22	14.02	13.63	0.01	0.07%	13.60	14.53	1366114	192052	30.20%
2025-05-21	12.30	13.62	1.24	10.02%	12.23	13.62	642767	84356	14.21%
2025-05-20	12.28	12.38	0.09	0.73%	12.11	12.45	215593	26583	4.77%
2025-05-19	12.49	12.29	-0.21	-1.68%	12.13	12.49	252197	30897	5.58%
2025-05-16	12.21	12.50	0.08	0.64%	12.21	12.77	279445	34941	6.18%
2025-05-15	12.90	12.42	-0.54	-4.17%	12.41	12.94	450078	56351	9.95%
2025-05-14	12.48	12.96	0.39	3.10%	12.37	13.59	750527	98714	16.59%
2025-05-13	12.82	12.57	-0.35	-2.71%	12.48	12.92	466188	58995	10.31%
2025-05-12	12.61	12.92	0.54	4.36%	12.60	13.01	559064	71540	12.36%
2025-05-09	12.70	12.38	-0.23	-1.82%	12.19	12.75	342416	42298	7.57%
2025-05-08	12.50	12.61	0.17	1.37%	12.35	12.73	397800	50125	8.79%
2025-05-07	12.73	12.44	-0.11	-0.88%	12.28	12.75	401127	50055	8.87%
2025-05-06	12.12	12.55	0.58	4.85%	12.12	12.55	409433	50754	9.05%
2025-04-30	11.68	11.97	0.34	2.92%	11.60	12.09	313398	37371	6.93%
2025-04-29	11.57	11.63	0.04	0.35%	11.40	11.74	225425	26229	4.98%
2025-04-28	11.70	11.59	-0.33	-2.77%	11.36	11.78	355189	40987	7.85%
2025-04-25	11.41	11.92	0.51	4.47%	11.39	12.25	516024	61394	11.41%
2025-04-24	11.85	11.41	-0.45	-3.79%	11.29	11.99	320586	36909	7.09%