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
2026-05-14	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%
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%