阳光诺和 (688621) - 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
2026-08-21	67.00	66.01	-0.44	-0.66%	64.66	71.48	63016	42872	5.63%
2026-08-20	67.26	66.45	1.05	1.61%	66.00	70.31	69625	47587	6.22%
2026-08-19	67.27	65.40	-2.50	-3.68%	64.09	67.98	21016	13810	1.88%
2026-08-18	68.33	67.90	0.37	0.55%	65.28	68.79	28726	19243	2.56%
2026-08-17	65.51	67.53	1.94	2.96%	64.16	67.60	27536	18287	2.46%
2026-08-14	66.39	65.59	-0.46	-0.70%	63.10	66.80	31332	20285	2.80%
2026-08-13	65.16	66.05	-0.20	-0.30%	65.08	68.38	46268	30903	4.13%
2026-08-12	63.00	66.25	2.39	3.74%	62.94	68.00	46669	31045	4.17%
2026-08-11	62.58	63.86	-0.44	-0.68%	62.53	65.60	28670	18402	2.56%
2026-08-10	64.86	64.30	-0.58	-0.89%	63.23	66.88	39886	25968	3.56%
2026-08-07	61.30	64.88	4.42	7.31%	60.08	64.99	42026	26632	3.75%
2026-08-06	61.25	60.46	-0.42	-0.69%	59.50	61.39	17303	10481	1.54%
2026-08-05	60.33	60.88	-0.06	-0.10%	60.16	61.99	17232	10522	1.54%
2026-08-04	59.83	60.94	0.91	1.52%	59.10	62.88	32960	20230	2.94%
2026-08-03	57.71	60.03	2.88	5.04%	56.61	60.74	29579	17520	2.64%
2026-07-31	57.00	57.15	0.40	0.70%	56.00	58.27	15102	8650	1.35%
2026-07-30	56.90	56.75	-1.03	-1.78%	54.56	57.50	21406	12023	1.91%
2026-07-29	59.00	57.78	0.17	0.30%	56.66	59.50	19690	11397	1.76%
2026-07-28	58.20	57.61	-1.17	-1.99%	57.30	59.59	23592	13743	2.11%
2026-07-27	55.99	58.78	3.56	6.45%	54.50	58.83	37715	21475	3.37%
2026-07-24	57.21	55.22	-1.73	-3.04%	54.80	57.21	25254	14065	2.25%
2026-07-23	56.74	56.95	-0.20	-0.35%	56.07	59.58	26077	14954	2.33%
2026-07-22	56.76	57.15	0.05	0.09%	56.08	59.33	32407	18815	2.89%
2026-07-21	56.67	57.10	0.22	0.39%	53.55	57.20	46850	25880	4.18%
2026-07-20	57.82	56.88	-0.70	-1.22%	54.72	58.68	46387	26217	4.14%
2026-07-17	58.80	57.58	-2.49	-4.15%	56.73	61.75	61542	36270	5.49%
2026-07-16	55.90	60.07	2.07	3.57%	55.90	61.68	92020	54186	8.22%
2026-07-15	48.99	58.00	7.32	14.44%	48.99	59.66	110969	63093	9.91%
2026-07-14	48.99	50.68	1.65	3.37%	47.88	51.00	24566	12192	2.19%
2026-07-13	51.14	49.03	-2.58	-5.00%	48.50	52.09	24086	11954	2.15%
2026-07-10	49.47	51.61	2.36	4.79%	48.09	53.23	33408	17254	2.98%
2026-07-09	48.08	49.25	0.15	0.31%	47.73	50.70	18838	9226	1.68%
2026-07-08	51.00	49.10	-2.05	-4.01%	49.01	51.94	20895	10475	1.87%
2026-07-07	55.83	51.15	-5.24	-9.29%	50.98	55.83	34033	17980	3.04%
2026-07-06	55.47	56.39	0.34	0.61%	54.50	58.80	40088	22872	3.58%
2026-07-03	56.60	56.05	0.31	0.56%	54.20	57.98	25255	14107	2.25%
2026-07-02	56.68	55.74	-0.64	-1.14%	55.02	57.80	23754	13363	2.12%
2026-07-01	54.38	56.38	1.47	2.68%	52.30	57.24	27453	15162	2.45%
2026-06-30	55.00	54.91	-0.12	-0.22%	54.00	56.00	20259	11085	1.81%
2026-06-29	50.48	55.03	4.63	9.19%	50.14	55.54	30259	16257	2.70%
2026-06-26	53.36	50.58	-2.74	-5.14%	50.50	53.82	17576	9136	1.57%
2026-06-25	52.47	53.32	0.56	1.06%	50.88	54.49	24409	12850	2.18%
2026-06-24	52.66	52.76	0.10	0.19%	52.00	54.38	22846	12138	2.04%
2026-06-23	52.01	52.66	1.38	2.69%	50.81	53.50	17803	9388	1.59%
2026-06-22	52.39	51.28	-1.12	-2.14%	49.76	52.60	20699	10507	1.85%
2026-06-18	52.15	52.40	1.02	1.99%	51.33	53.60	20717	10898	1.85%
2026-06-17	52.00	51.38	-0.42	-0.81%	50.56	52.11	12952	6636	1.16%
2026-06-16	52.99	51.80	-0.85	-1.61%	51.14	52.99	13254	6866	1.18%
2026-06-15	52.26	52.65	0.39	0.75%	51.03	52.86	18062	9406	1.61%
2026-06-12	48.16	52.26	4.19	8.72%	48.13	52.26	23708	12092	2.12%
2026-06-11	50.34	48.07	-1.95	-3.90%	47.85	50.40	9764	4742	0.87%
2026-06-10	50.63	50.02	-1.12	-2.19%	49.62	52.64	15950	8118	1.42%
2026-06-09	48.03	51.14	3.18	6.63%	46.68	52.28	28762	14289	2.57%
2026-06-08	50.00	47.96	-2.55	-5.05%	47.04	50.66	15372	7453	1.37%
2026-06-05	53.58	50.51	-2.16	-4.10%	50.40	53.70	19446	10014	1.74%
2026-06-04	53.41	52.67	-1.33	-2.46%	52.37	54.88	11799	6299	1.05%
2026-06-03	52.00	54.00	2.03	3.91%	51.03	54.33	31204	16599	2.79%
2026-06-02	51.31	51.97	-0.53	-1.01%	50.00	53.10	18918	9682	1.69%
2026-06-01	54.48	52.50	-1.50	-2.78%	51.85	54.80	17770	9436	1.59%
2026-05-29	56.00	54.00	-1.27	-2.30%	53.02	56.27	18418	10015	1.64%
2026-05-28	56.30	55.27	-0.64	-1.14%	54.77	56.57	9943	5526	0.89%
2026-05-27	56.80	55.91	-0.92	-1.62%	55.68	58.00	14331	8126	1.28%
2026-05-26	57.14	56.83	-0.47	-0.82%	54.62	57.70	19870	11187	1.77%
2026-05-25	56.78	57.30	1.05	1.87%	56.08	58.77	17780	10197	1.59%
2026-05-22	57.00	56.25	-0.51	-0.90%	55.86	57.20	16076	9047	1.44%
2026-05-21	56.50	56.76	0.26	0.46%	56.48	59.30	35129	20297	3.14%
2026-05-20	56.92	56.50	-0.26	-0.46%	55.94	57.32	12359	6983	1.10%
2026-05-19	57.70	56.76	-0.61	-1.06%	56.28	58.38	21910	12493	1.96%
2026-05-18	56.23	57.37	1.19	2.12%	55.00	58.01	17323	9880	1.55%
2026-05-15	56.81	56.18	-0.64	-1.13%	55.80	57.49	18403	10383	1.64%
2026-05-14	57.08	56.82	-0.25	-0.44%	56.58	58.23	18209	10433	1.63%