太阳能(000591)股票行情
太阳能(000591)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 4.51 | 4.46 | -0.10 | -2.19% | 4.45 | 4.54 | 527392 | 23656.34 | 1.46% |
| 2025-03-27 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.64 | 451605 | 20655.66 | 1.25% |
| 2025-03-26 | 4.67 | 4.63 | -0.02 | -0.43% | 4.61 | 4.68 | 519902 | 24099.99 | 1.44% |
| 2025-03-25 | 4.58 | 4.65 | 0.07 | 1.53% | 4.56 | 4.65 | 541588 | 25076.02 | 1.50% |
| 2025-03-24 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 364708 | 16688.46 | 1.01% |
| 2025-03-21 | 4.60 | 4.61 | -0.01 | -0.22% | 4.57 | 4.64 | 449503 | 20737.68 | 1.25% |
| 2025-03-20 | 4.61 | 4.62 | 0.01 | 0.22% | 4.59 | 4.65 | 373930 | 17287.63 | 1.04% |
| 2025-03-19 | 4.59 | 4.61 | 0.02 | 0.44% | 4.57 | 4.64 | 423056 | 19494.09 | 1.17% |
| 2025-03-18 | 4.62 | 4.59 | -0.02 | -0.43% | 4.56 | 4.63 | 323299 | 14823.14 | 0.90% |
| 2025-03-17 | 4.55 | 4.61 | 0.06 | 1.32% | 4.55 | 4.61 | 438332 | 20131.05 | 1.22% |
| 2025-03-14 | 4.50 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 404421 | 18319.28 | 1.12% |
| 2025-03-13 | 4.50 | 4.52 | 0.02 | 0.44% | 4.46 | 4.55 | 396045 | 17851.12 | 1.10% |
| 2025-03-12 | 4.48 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 371985 | 16696.63 | 1.03% |
| 2025-03-11 | 4.42 | 4.47 | 0.02 | 0.45% | 4.39 | 4.47 | 337422 | 14976.36 | 0.94% |
| 2025-03-10 | 4.40 | 4.45 | 0.04 | 0.91% | 4.39 | 4.46 | 280413 | 12419.88 | 0.78% |
| 2025-03-07 | 4.42 | 4.41 | -0.02 | -0.45% | 4.39 | 4.43 | 200420 | 8833.76 | 0.56% |
| 2025-03-06 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 278020 | 12285.58 | 0.77% |
| 2025-03-05 | 4.40 | 4.39 | -0.02 | -0.45% | 4.36 | 4.42 | 215054 | 9413.33 | 0.60% |
| 2025-03-04 | 4.40 | 4.41 | 0.00 | 0.00% | 4.38 | 4.42 | 188790 | 8308.94 | 0.52% |
| 2025-03-03 | 4.42 | 4.41 | -0.01 | -0.23% | 4.40 | 4.46 | 231694 | 10269.92 | 0.64% |
| 2025-02-28 | 4.46 | 4.42 | -0.06 | -1.34% | 4.40 | 4.50 | 296467 | 13174.94 | 0.82% |
| 2025-02-27 | 4.52 | 4.48 | -0.04 | -0.88% | 4.44 | 4.55 | 310268 | 13903.85 | 0.86% |
| 2025-02-26 | 4.42 | 4.52 | 0.09 | 2.03% | 4.42 | 4.52 | 405081 | 18136.46 | 1.12% |
| 2025-02-25 | 4.47 | 4.43 | -0.07 | -1.56% | 4.42 | 4.48 | 310400 | 13804.82 | 0.86% |
| 2025-02-24 | 4.48 | 4.50 | 0.02 | 0.45% | 4.46 | 4.53 | 275664 | 12383.72 | 0.77% |
| 2025-02-21 | 4.45 | 4.48 | 0.04 | 0.90% | 4.43 | 4.49 | 297554 | 13289.48 | 0.83% |
| 2025-02-20 | 4.50 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 288388 | 12822.18 | 0.80% |
| 2025-02-19 | 4.49 | 4.48 | -0.01 | -0.22% | 4.46 | 4.50 | 269011 | 12053.29 | 0.75% |
| 2025-02-18 | 4.55 | 4.49 | -0.05 | -1.10% | 4.48 | 4.56 | 297437 | 13466.40 | 0.83% |
| 2025-02-17 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.56 | 275585 | 12483.30 | 0.77% |
| 2025-02-14 | 4.56 | 4.53 | -0.04 | -0.88% | 4.51 | 4.58 | 300181 | 13601.54 | 0.83% |
| 2025-02-13 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 251625 | 11531.55 | 0.70% |
| 2025-02-12 | 4.57 | 4.59 | 0.01 | 0.22% | 4.53 | 4.60 | 250185 | 11426.02 | 0.69% |
| 2025-02-11 | 4.65 | 4.58 | -0.05 | -1.08% | 4.56 | 4.65 | 287950 | 13201.40 | 0.80% |
| 2025-02-10 | 4.62 | 4.63 | 0.06 | 1.31% | 4.60 | 4.78 | 556891 | 25914.65 | 1.55% |
| 2025-02-07 | 4.45 | 4.57 | 0.11 | 2.47% | 4.44 | 4.58 | 527931 | 23901.44 | 1.47% |
| 2025-02-06 | 4.39 | 4.46 | 0.06 | 1.36% | 4.36 | 4.47 | 323595 | 14314.76 | 0.90% |
| 2025-02-05 | 4.43 | 4.40 | -0.01 | -0.23% | 4.37 | 4.45 | 224677 | 9888.18 | 0.62% |
| 2025-01-27 | 4.39 | 4.41 | 0.02 | 0.46% | 4.39 | 4.47 | 251004 | 11127.85 | 0.70% |
| 2025-01-24 | 4.38 | 4.39 | 0.02 | 0.46% | 4.36 | 4.42 | 244011 | 10718.68 | 0.68% |
| 2025-01-23 | 4.42 | 4.37 | -0.02 | -0.46% | 4.37 | 4.48 | 261188 | 11572.82 | 0.73% |
| 2025-01-22 | 4.42 | 4.39 | -0.05 | -1.13% | 4.37 | 4.44 | 213393 | 9385.22 | 0.59% |
| 2025-01-21 | 4.48 | 4.44 | -0.02 | -0.45% | 4.40 | 4.49 | 181141 | 8023.99 | 0.50% |
| 2025-01-20 | 4.47 | 4.46 | 0.00 | 0.00% | 4.45 | 4.51 | 209218 | 9357.86 | 0.58% |
| 2025-01-17 | 4.46 | 4.46 | 0.01 | 0.22% | 4.44 | 4.48 | 203207 | 9068.17 | 0.56% |
| 2025-01-16 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.48 | 293210 | 13034.42 | 0.81% |
| 2025-01-15 | 4.40 | 4.40 | -0.01 | -0.23% | 4.35 | 4.44 | 318853 | 13991.88 | 0.89% |
| 2025-01-14 | 4.33 | 4.41 | 0.08 | 1.85% | 4.32 | 4.43 | 371398 | 16254.54 | 1.03% |
| 2025-01-13 | 4.19 | 4.33 | -0.03 | -0.69% | 4.19 | 4.33 | 302572 | 12982.23 | 0.84% |
| 2025-01-10 | 4.45 | 4.36 | -0.09 | -2.02% | 4.36 | 4.46 | 193388 | 8525.30 | 0.54% |
| 2025-01-09 | 4.46 | 4.45 | -0.01 | -0.22% | 4.43 | 4.49 | 213598 | 9531.00 | 0.59% |
| 2025-01-08 | 4.50 | 4.46 | -0.05 | -1.11% | 4.39 | 4.50 | 287615 | 12785.52 | 0.80% |
| 2025-01-07 | 4.53 | 4.51 | -0.01 | -0.22% | 4.47 | 4.54 | 214712 | 9654.46 | 0.60% |
| 2025-01-06 | 4.56 | 4.52 | -0.02 | -0.44% | 4.48 | 4.56 | 291587 | 13177.08 | 0.81% |
| 2025-01-03 | 4.63 | 4.60 | -0.01 | -0.22% | 4.58 | 4.67 | 344720 | 15930.61 | 0.96% |
| 2025-01-02 | 4.76 | 4.61 | -0.15 | -3.15% | 4.57 | 4.77 | 411217 | 19211.92 | 1.14% |
| 2024-12-31 | 4.88 | 4.76 | -0.12 | -2.46% | 4.76 | 4.89 | 398029 | 19166.35 | 1.11% |
| 2024-12-30 | 4.87 | 4.88 | 0.00 | 0.00% | 4.84 | 4.88 | 249126 | 12109.97 | 0.69% |
| 2024-12-27 | 4.84 | 4.88 | 0.04 | 0.83% | 4.83 | 4.89 | 305281 | 14849.39 | 0.85% |
| 2024-12-26 | 4.85 | 4.84 | -0.02 | -0.41% | 4.83 | 4.86 | 226525 | 10973.37 | 0.63% |
| 2024-12-25 | 4.92 | 4.86 | -0.05 | -1.02% | 4.82 | 4.92 | 301585 | 14654.05 | 0.84% |
| 2024-12-24 | 4.85 | 4.91 | 0.07 | 1.45% | 4.84 | 4.92 | 288588 | 14126.19 | 0.80% |
| 2024-12-23 | 4.88 | 4.84 | -0.03 | -0.62% | 4.83 | 4.92 | 353188 | 17213.12 | 0.98% |
| 2024-12-20 | 4.89 | 4.87 | -0.04 | -0.81% | 4.86 | 4.93 | 331674 | 16224.85 | 0.92% |
| 2024-12-19 | 4.92 | 4.91 | -0.05 | -1.01% | 4.85 | 4.93 | 417814 | 20444.23 | 1.16% |
| 2024-12-18 | 5.00 | 4.96 | 0.03 | 0.61% | 4.95 | 5.04 | 481870 | 24111.18 | 1.34% |
| 2024-12-17 | 4.97 | 4.93 | -0.06 | -1.20% | 4.91 | 5.01 | 374338 | 18547.84 | 1.04% |
| 2024-12-16 | 5.00 | 4.99 | -0.02 | -0.40% | 4.96 | 5.05 | 435462 | 21751.33 | 1.21% |
| 2024-12-13 | 5.12 | 5.01 | -0.13 | -2.53% | 5.00 | 5.13 | 724793 | 36522.98 | 2.01% |
| 2024-12-12 | 5.14 | 5.14 | 0.00 | 0.00% | 5.09 | 5.15 | 504537 | 25841.25 | 1.40% |
| 2024-12-11 | 5.12 | 5.14 | 0.00 | 0.00% | 5.11 | 5.18 | 358292 | 18446.62 | 1.00% |
| 2024-12-10 | 5.22 | 5.14 | 0.01 | 0.19% | 5.12 | 5.27 | 583384 | 30177.82 | 1.62% |
| 2024-12-09 | 5.16 | 5.13 | -0.01 | -0.19% | 5.09 | 5.22 | 489667 | 25206.77 | 1.36% |
| 2024-12-06 | 5.00 | 5.14 | 0.14 | 2.80% | 4.98 | 5.15 | 777895 | 39547.45 | 2.16% |
| 2024-12-05 | 5.00 | 5.00 | 0.00 | 0.00% | 4.98 | 5.02 | 270699 | 13522.73 | 0.75% |
| 2024-12-04 | 5.07 | 5.00 | -0.09 | -1.77% | 4.99 | 5.08 | 387464 | 19505.39 | 1.08% |
| 2024-12-03 | 5.02 | 5.09 | 0.06 | 1.19% | 4.97 | 5.12 | 611058 | 30858.01 | 1.70% |
| 2024-12-02 | 4.95 | 5.03 | 0.05 | 1.00% | 4.94 | 5.03 | 540580 | 27026.82 | 1.50% |
| 2024-11-29 | 4.95 | 4.98 | 0.02 | 0.40% | 4.92 | 5.01 | 411057 | 20448.40 | 1.14% |
| 2024-11-28 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 380537 | 18888.89 | 1.06% |
深证大盘股票行情在线 K线走势图
