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
2026-03-20	13.80	14.02	0.51	3.77%	13.17	14.71	639458	88845	14.14%
2026-03-19	12.67	13.51	0.64	4.97%	12.61	14.16	389398	52651	8.61%
2026-03-18	13.07	12.87	-0.24	-1.83%	12.55	13.14	159900	20425	3.53%
2026-03-17	13.58	13.11	-0.47	-3.46%	13.10	13.70	109656	14642	2.42%
2026-03-16	13.50	13.58	0.07	0.52%	13.38	13.63	105107	14213	2.32%
2026-03-13	13.60	13.51	-0.14	-1.03%	13.45	13.75	126122	17153	2.79%
2026-03-12	13.71	13.65	-0.10	-0.73%	13.51	13.80	156990	21402	3.47%
2026-03-11	13.55	13.75	0.21	1.55%	13.49	13.83	231981	31805	5.13%
2026-03-10	13.49	13.54	0.14	1.04%	13.45	13.69	125895	17095	2.78%
2026-03-09	13.19	13.40	0.08	0.60%	13.08	13.44	111797	14831	2.47%
2026-03-06	12.99	13.32	0.27	2.07%	12.99	13.42	103685	13769	2.29%
2026-03-05	12.98	13.05	0.24	1.87%	12.97	13.25	88914	11651	1.97%
2026-03-04	12.71	12.81	-0.09	-0.70%	12.69	13.08	79784	10275	1.76%
2026-03-03	13.28	12.90	-0.30	-2.27%	12.88	13.39	134521	17645	2.97%
2026-03-02	13.41	13.20	-0.37	-2.73%	13.12	13.47	148377	19674	3.28%
2026-02-27	13.42	13.57	0.12	0.89%	13.39	13.57	104608	14152	2.31%
2026-02-26	13.41	13.45	0.03	0.22%	13.31	13.45	86918	11644	1.92%
2026-02-25	13.25	13.42	0.22	1.67%	13.23	13.45	108303	14494	2.39%
2026-02-24	13.31	13.20	0.07	0.53%	13.15	13.34	78097	10321	1.73%
2026-02-13	13.30	13.13	-0.23	-1.72%	13.13	13.36	74859	9906	1.65%
2026-02-12	13.27	13.36	0.09	0.68%	13.13	13.44	89536	11924	1.98%
2026-02-11	13.21	13.27	0.09	0.68%	13.18	13.36	78198	10381	1.73%
2026-02-10	13.16	13.18	0.01	0.08%	13.11	13.39	104850	13905	2.32%
2026-02-09	12.99	13.17	0.29	2.25%	12.92	13.19	109298	14326	2.42%
2026-02-06	12.58	12.88	0.19	1.50%	12.58	13.05	112895	14549	2.50%
2026-02-05	12.98	12.69	-0.40	-3.06%	12.66	13.01	111313	14203	2.46%
2026-02-04	12.67	13.09	0.41	3.23%	12.61	13.10	137903	17818	3.05%
2026-02-03	12.51	12.68	0.23	1.85%	12.42	12.68	70260	8819	1.55%
2026-02-02	12.55	12.45	-0.16	-1.27%	12.44	12.69	57601	7239	1.27%
2026-01-30	12.53	12.61	0.04	0.32%	12.41	12.69	77348	9731	1.71%
2026-01-29	12.87	12.57	-0.29	-2.26%	12.51	12.89	110768	14056	2.45%
2026-01-28	13.06	12.86	-0.22	-1.68%	12.82	13.18	84115	10865	1.86%
2026-01-27	13.18	13.08	-0.16	-1.21%	12.70	13.29	130607	16893	2.89%
2026-01-26	13.49	13.24	-0.23	-1.71%	13.15	13.53	118348	15745	2.62%
2026-01-23	13.15	13.47	0.31	2.36%	13.15	13.48	188619	25194	4.17%
2026-01-22	13.18	13.16	-0.01	-0.08%	13.12	13.29	78336	10321	1.73%
2026-01-21	13.18	13.17	-0.07	-0.53%	13.09	13.26	73331	9672	1.62%
2026-01-20	13.45	13.24	-0.17	-1.27%	13.15	13.45	99279	13146	2.19%
2026-01-19	13.21	13.41	0.12	0.90%	13.18	13.44	116072	15502	2.57%
2026-01-16	13.36	13.29	0.04	0.30%	13.15	13.43	118094	15645	2.61%
2026-01-15	12.99	13.25	0.21	1.61%	12.93	13.38	178203	23583	3.94%
2026-01-14	12.96	13.04	0.07	0.54%	12.81	13.19	152500	19894	3.37%
2026-01-13	13.27	12.97	-0.30	-2.26%	12.92	13.27	152321	19935	3.37%
2026-01-12	13.22	13.27	0.05	0.38%	13.04	13.29	197577	26000	4.37%
2026-01-09	12.86	13.22	0.36	2.80%	12.78	13.45	257278	33594	5.69%
2026-01-08	12.74	12.86	0.08	0.63%	12.67	12.89	104218	13367	2.30%
2026-01-07	12.91	12.78	-0.09	-0.70%	12.74	12.97	109596	14070	2.42%
2026-01-06	12.88	12.87	0.04	0.31%	12.81	12.93	109193	14044	2.41%
2026-01-05	12.72	12.83	0.39	3.14%	12.63	12.85	132354	16907	2.93%
2025-12-31	12.56	12.44	-0.10	-0.80%	12.41	12.64	66762	8316	1.48%
2025-12-30	12.48	12.54	0.02	0.16%	12.40	12.62	62573	7830	1.38%
2025-12-29	12.62	12.52	-0.10	-0.79%	12.49	12.69	61159	7677	1.35%
2025-12-26	12.62	12.62	0.00	0.00%	12.56	12.75	76722	9714	1.70%
2025-12-25	12.66	12.62	-0.04	-0.32%	12.53	12.66	63049	7944	1.39%
2025-12-24	12.61	12.66	0.11	0.88%	12.53	12.72	69374	8785	1.53%
2025-12-23	12.48	12.55	0.05	0.40%	12.43	12.65	71086	8918	1.57%
2025-12-22	12.39	12.50	0.12	0.97%	12.35	12.54	58042	7248	1.28%
2025-12-19	12.23	12.38	0.19	1.56%	12.23	12.40	50708	6260	1.12%
2025-12-18	12.13	12.19	-0.05	-0.41%	12.09	12.36	55785	6836	1.23%
2025-12-17	12.18	12.24	0.03	0.25%	11.93	12.28	81898	9927	1.81%
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%