*ST阳光(000608)股票行情
*ST阳光(000608)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 |
|---|
| 2026-02-06 | 3.71 | 3.56 | -0.17 | -4.56% | 3.56 | 3.84 | 294797 | 10843.91 | 3.96% |
| 2026-02-05 | 3.79 | 3.73 | -0.02 | -0.53% | 3.61 | 3.90 | 348978 | 13062.13 | 4.69% |
| 2026-02-04 | 3.83 | 3.75 | 0.10 | 2.74% | 3.56 | 3.83 | 456760 | 16870.51 | 6.13% |
| 2026-02-03 | 3.65 | 3.65 | 0.17 | 4.89% | 3.65 | 3.65 | 20337 | 742.30 | 0.27% |
| 2026-02-02 | 3.39 | 3.48 | 0.17 | 5.14% | 3.35 | 3.48 | 109336 | 3780.36 | 1.47% |
| 2026-01-30 | 3.25 | 3.31 | 0.00 | 0.00% | 3.20 | 3.40 | 295092 | 9724.79 | 3.96% |
| 2026-01-29 | 3.25 | 3.31 | 0.08 | 2.48% | 3.17 | 3.39 | 360144 | 12078.75 | 4.84% |
| 2026-01-28 | 3.42 | 3.23 | -0.14 | -4.15% | 3.21 | 3.46 | 250353 | 8322.59 | 3.36% |
| 2026-01-27 | 3.49 | 3.37 | -0.11 | -3.16% | 3.31 | 3.50 | 227726 | 7650.90 | 3.06% |
| 2026-01-26 | 3.49 | 3.48 | -0.07 | -1.97% | 3.40 | 3.54 | 270844 | 9336.54 | 3.64% |
| 2026-01-23 | 3.36 | 3.55 | 0.17 | 5.03% | 3.36 | 3.55 | 358671 | 12510.30 | 4.82% |
| 2026-01-22 | 3.35 | 3.38 | 0.02 | 0.60% | 3.32 | 3.49 | 289248 | 9845.90 | 3.88% |
| 2026-01-21 | 3.20 | 3.36 | 0.07 | 2.13% | 3.16 | 3.45 | 376103 | 12574.96 | 5.05% |
| 2026-01-20 | 3.43 | 3.29 | -0.17 | -4.91% | 3.29 | 3.43 | 309512 | 10258.46 | 4.16% |
| 2026-01-19 | 3.42 | 3.46 | 0.10 | 2.98% | 3.19 | 3.52 | 755158 | 25211.10 | 10.14% |
| 2026-01-16 | 3.36 | 3.36 | 0.16 | 5.00% | 3.36 | 3.36 | 8210 | 275.85 | 0.11% |
| 2026-01-15 | 3.20 | 3.20 | 0.15 | 4.92% | 3.20 | 3.20 | 11564 | 370.03 | 0.16% |
| 2026-01-07 | 3.05 | 3.05 | 0.15 | 5.17% | 3.03 | 3.05 | 250149 | 7629.15 | 3.36% |
| 2026-01-06 | 2.90 | 2.90 | 0.14 | 5.07% | 2.90 | 2.90 | 36158 | 1048.59 | 0.49% |
| 2026-01-05 | 2.76 | 2.76 | 0.13 | 4.94% | 2.76 | 2.76 | 23058 | 636.39 | 0.31% |
| 2025-12-31 | 2.66 | 2.63 | 0.00 | 0.00% | 2.60 | 2.74 | 148965 | 3986.11 | 2.00% |
| 2025-12-30 | 2.58 | 2.63 | 0.05 | 1.94% | 2.55 | 2.66 | 135257 | 3536.29 | 1.82% |
| 2025-12-29 | 2.63 | 2.58 | -0.05 | -1.90% | 2.52 | 2.66 | 145262 | 3744.07 | 1.95% |
| 2025-12-26 | 2.58 | 2.63 | 0.06 | 2.33% | 2.56 | 2.65 | 122916 | 3208.59 | 1.65% |
| 2025-12-25 | 2.60 | 2.57 | 0.00 | 0.00% | 2.55 | 2.65 | 161241 | 4191.39 | 2.17% |
| 2025-12-24 | 2.46 | 2.57 | 0.12 | 4.90% | 2.45 | 2.57 | 158281 | 4002.47 | 2.13% |
| 2025-12-23 | 2.48 | 2.45 | -0.04 | -1.61% | 2.42 | 2.49 | 80092 | 1959.11 | 1.08% |
| 2025-12-22 | 2.44 | 2.49 | 0.05 | 2.05% | 2.42 | 2.49 | 100547 | 2470.43 | 1.35% |
| 2025-12-19 | 2.35 | 2.44 | 0.09 | 3.83% | 2.34 | 2.46 | 115224 | 2786.67 | 1.55% |
| 2025-12-18 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.41 | 93728 | 2227.95 | 1.26% |
| 2025-12-17 | 2.30 | 2.34 | 0.04 | 1.74% | 2.26 | 2.35 | 118331 | 2723.25 | 1.59% |
| 2025-12-16 | 2.41 | 2.30 | -0.11 | -4.56% | 2.29 | 2.41 | 174637 | 4045.34 | 2.35% |
| 2025-12-15 | 2.38 | 2.41 | 0.07 | 2.99% | 2.36 | 2.45 | 163014 | 3912.53 | 2.19% |
| 2025-12-12 | 2.46 | 2.34 | -0.12 | -4.88% | 2.34 | 2.47 | 206614 | 4965.48 | 2.78% |
| 2025-12-11 | 2.53 | 2.46 | -0.05 | -1.99% | 2.42 | 2.56 | 158505 | 3962.16 | 2.13% |
| 2025-12-10 | 2.61 | 2.51 | -0.09 | -3.46% | 2.47 | 2.63 | 194702 | 4903.03 | 2.62% |
| 2025-12-09 | 2.58 | 2.60 | 0.02 | 0.78% | 2.56 | 2.65 | 102500 | 2675.91 | 1.38% |
| 2025-12-08 | 2.64 | 2.58 | -0.07 | -2.64% | 2.52 | 2.67 | 168717 | 4357.70 | 2.27% |
| 2025-12-05 | 2.72 | 2.65 | -0.05 | -1.85% | 2.64 | 2.76 | 139164 | 3746.59 | 1.87% |
| 2025-12-04 | 2.69 | 2.70 | 0.00 | 0.00% | 2.64 | 2.75 | 139963 | 3788.36 | 1.88% |
| 2025-12-03 | 2.72 | 2.70 | -0.07 | -2.53% | 2.65 | 2.77 | 248004 | 6706.09 | 3.33% |
| 2025-12-02 | 2.63 | 2.77 | 0.13 | 4.92% | 2.62 | 2.77 | 303815 | 8309.62 | 4.08% |
| 2025-12-01 | 2.54 | 2.64 | 0.10 | 3.94% | 2.53 | 2.67 | 226984 | 5982.31 | 3.05% |
| 2025-11-28 | 2.53 | 2.54 | 0.00 | 0.00% | 2.51 | 2.57 | 102011 | 2582.94 | 1.37% |
| 2025-11-27 | 2.59 | 2.54 | -0.09 | -3.42% | 2.54 | 2.62 | 150987 | 3884.33 | 2.03% |
| 2025-11-26 | 2.54 | 2.63 | 0.06 | 2.33% | 2.53 | 2.66 | 183599 | 4749.43 | 2.47% |
| 2025-11-25 | 2.47 | 2.57 | 0.09 | 3.63% | 2.45 | 2.60 | 231287 | 5855.16 | 3.11% |
| 2025-11-24 | 2.45 | 2.48 | -0.03 | -1.20% | 2.38 | 2.55 | 281398 | 6894.68 | 3.78% |
| 2025-11-21 | 2.54 | 2.51 | -0.13 | -4.92% | 2.51 | 2.55 | 168663 | 4240.20 | 2.27% |
| 2025-11-20 | 2.72 | 2.64 | -0.14 | -5.04% | 2.64 | 2.72 | 311181 | 8249.24 | 4.18% |
| 2025-11-19 | 2.73 | 2.78 | 0.05 | 1.83% | 2.62 | 2.86 | 531987 | 14601.10 | 7.15% |
| 2025-11-18 | 2.73 | 2.73 | 0.13 | 5.00% | 2.73 | 2.73 | 24732 | 675.18 | 0.33% |
| 2025-11-17 | 2.60 | 2.60 | 0.12 | 4.84% | 2.60 | 2.60 | 37761 | 981.80 | 0.51% |
| 2025-11-14 | 2.47 | 2.48 | 0.00 | 0.00% | 2.43 | 2.60 | 343091 | 8660.09 | 4.61% |
| 2025-11-13 | 2.47 | 2.48 | -0.04 | -1.59% | 2.39 | 2.53 | 231085 | 5714.99 | 3.10% |
| 2025-11-12 | 2.51 | 2.52 | 0.08 | 3.28% | 2.44 | 2.56 | 381780 | 9595.37 | 5.13% |
| 2025-11-11 | 2.37 | 2.44 | 0.12 | 5.17% | 2.35 | 2.44 | 110804 | 2676.32 | 1.49% |
| 2025-11-10 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.41 | 322242 | 7602.83 | 4.33% |
| 2025-11-07 | 2.22 | 2.34 | 0.11 | 4.93% | 2.21 | 2.34 | 269743 | 6240.14 | 3.62% |
| 2025-11-06 | 2.24 | 2.23 | 0.02 | 0.90% | 2.22 | 2.28 | 215300 | 4826.64 | 2.89% |
| 2025-11-05 | 2.29 | 2.21 | -0.10 | -4.33% | 2.21 | 2.30 | 360676 | 8088.23 | 4.84% |
| 2025-11-04 | 2.20 | 2.31 | 0.11 | 5.00% | 2.18 | 2.31 | 294658 | 6714.46 | 3.96% |
| 2025-11-03 | 2.16 | 2.20 | 0.06 | 2.80% | 2.15 | 2.25 | 327299 | 7169.79 | 4.40% |
| 2025-10-31 | 2.07 | 2.14 | 0.10 | 4.90% | 2.05 | 2.14 | 326221 | 6909.05 | 4.38% |
| 2025-10-30 | 1.99 | 2.04 | 0.05 | 2.51% | 1.99 | 2.08 | 141539 | 2882.06 | 1.90% |
| 2025-10-29 | 2.01 | 1.99 | -0.02 | -1.00% | 1.96 | 2.01 | 79405 | 1573.65 | 1.07% |
| 2025-10-28 | 2.02 | 2.01 | -0.01 | -0.50% | 2.01 | 2.08 | 124907 | 2545.83 | 1.68% |
| 2025-10-27 | 2.01 | 2.02 | 0.01 | 0.50% | 1.99 | 2.04 | 83436 | 1682.58 | 1.12% |
| 2025-10-24 | 2.02 | 2.01 | 0.00 | 0.00% | 2.00 | 2.05 | 99856 | 2015.61 | 1.34% |
| 2025-10-23 | 1.98 | 2.01 | 0.03 | 1.52% | 1.96 | 2.02 | 117122 | 2325.03 | 1.57% |
| 2025-10-22 | 1.95 | 1.98 | 0.04 | 2.06% | 1.94 | 2.00 | 119585 | 2358.23 | 1.61% |
| 2025-10-21 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 97420 | 1887.78 | 1.31% |
| 2025-10-20 | 1.90 | 1.92 | 0.03 | 1.59% | 1.89 | 1.93 | 63394 | 1212.49 | 0.85% |
| 2025-10-17 | 1.92 | 1.89 | -0.04 | -2.07% | 1.88 | 1.92 | 75578 | 1434.99 | 1.02% |
| 2025-10-16 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 70020 | 1346.70 | 0.94% |
| 2025-10-15 | 1.92 | 1.93 | 0.02 | 1.05% | 1.90 | 1.93 | 64543 | 1236.50 | 0.87% |
| 2025-10-14 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.96 | 83817 | 1621.29 | 1.13% |
| 2025-10-13 | 1.90 | 1.93 | -0.03 | -1.53% | 1.89 | 1.95 | 81767 | 1573.52 | 1.10% |
| 2025-10-10 | 1.95 | 1.96 | 0.01 | 0.51% | 1.93 | 1.97 | 84036 | 1641.80 | 1.13% |
| 2025-10-09 | 1.97 | 1.95 | -0.02 | -1.02% | 1.93 | 1.97 | 99256 | 1935.90 | 1.33% |
深证大盘股票行情在线 K线走势图
*ST阳光(000608)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
