阳光股份(000608)股票行情
阳光股份(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 |
|---|
| 2025-03-28 | 1.75 | 1.71 | -0.05 | -2.84% | 1.70 | 1.77 | 267779 | 4603.30 | 3.60% |
| 2025-03-27 | 1.80 | 1.76 | -0.03 | -1.68% | 1.75 | 1.83 | 315308 | 5609.77 | 4.23% |
| 2025-03-26 | 1.74 | 1.79 | -0.03 | -1.65% | 1.71 | 1.82 | 566697 | 10058.89 | 7.61% |
| 2025-03-25 | 1.82 | 1.82 | -0.20 | -9.90% | 1.82 | 1.88 | 773333 | 14099.28 | 10.38% |
| 2025-03-24 | 2.02 | 2.02 | -0.22 | -9.82% | 2.02 | 2.02 | 116865 | 2360.67 | 1.57% |
| 2025-03-21 | 2.29 | 2.24 | -0.11 | -4.68% | 2.22 | 2.35 | 708133 | 16065.47 | 9.51% |
| 2025-03-20 | 2.13 | 2.35 | 0.21 | 9.81% | 2.13 | 2.35 | 651998 | 14811.73 | 8.75% |
| 2025-03-19 | 2.16 | 2.14 | -0.03 | -1.38% | 2.13 | 2.18 | 218456 | 4684.67 | 2.93% |
| 2025-03-18 | 2.21 | 2.17 | -0.04 | -1.81% | 2.15 | 2.23 | 244448 | 5303.42 | 3.28% |
| 2025-03-17 | 2.18 | 2.21 | 0.03 | 1.38% | 2.18 | 2.25 | 320682 | 7089.36 | 4.31% |
| 2025-03-14 | 2.11 | 2.18 | 0.06 | 2.83% | 2.10 | 2.18 | 308370 | 6627.36 | 4.14% |
| 2025-03-13 | 2.15 | 2.12 | -0.04 | -1.85% | 2.09 | 2.16 | 157305 | 3321.69 | 2.11% |
| 2025-03-12 | 2.14 | 2.16 | 0.04 | 1.89% | 2.12 | 2.17 | 203791 | 4381.27 | 2.74% |
| 2025-03-11 | 2.09 | 2.12 | 0.01 | 0.47% | 2.06 | 2.15 | 210528 | 4457.95 | 2.83% |
| 2025-03-10 | 2.08 | 2.11 | 0.03 | 1.44% | 2.08 | 2.13 | 184458 | 3882.99 | 2.48% |
| 2025-03-07 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.12 | 193482 | 4051.30 | 2.60% |
| 2025-03-06 | 2.12 | 2.12 | 0.01 | 0.47% | 2.09 | 2.14 | 266936 | 5633.05 | 3.58% |
| 2025-03-05 | 2.16 | 2.11 | -0.05 | -2.31% | 2.07 | 2.17 | 195834 | 4106.33 | 2.63% |
| 2025-03-04 | 2.16 | 2.16 | -0.01 | -0.46% | 2.12 | 2.17 | 165248 | 3535.39 | 2.22% |
| 2025-03-03 | 2.17 | 2.17 | 0.01 | 0.46% | 2.16 | 2.23 | 197485 | 4328.15 | 2.65% |
| 2025-02-28 | 2.22 | 2.16 | -0.07 | -3.14% | 2.16 | 2.24 | 209965 | 4589.99 | 2.82% |
| 2025-02-27 | 2.26 | 2.23 | -0.02 | -0.89% | 2.20 | 2.30 | 230044 | 5151.46 | 3.09% |
| 2025-02-26 | 2.20 | 2.25 | 0.06 | 2.74% | 2.19 | 2.31 | 345176 | 7767.03 | 4.63% |
| 2025-02-25 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.22 | 180310 | 3962.21 | 2.42% |
| 2025-02-24 | 2.15 | 2.18 | 0.02 | 0.93% | 2.15 | 2.23 | 240086 | 5263.12 | 3.22% |
| 2025-02-21 | 2.20 | 2.16 | -0.03 | -1.37% | 2.12 | 2.21 | 155599 | 3351.78 | 2.09% |
| 2025-02-20 | 2.19 | 2.19 | 0.01 | 0.46% | 2.15 | 2.21 | 160619 | 3508.31 | 2.16% |
| 2025-02-19 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 139489 | 3033.24 | 1.87% |
| 2025-02-18 | 2.27 | 2.17 | -0.10 | -4.41% | 2.16 | 2.28 | 216930 | 4797.02 | 2.91% |
| 2025-02-17 | 2.21 | 2.27 | 0.08 | 3.65% | 2.18 | 2.29 | 252326 | 5673.86 | 3.39% |
| 2025-02-14 | 2.26 | 2.19 | -0.07 | -3.10% | 2.18 | 2.27 | 224284 | 4959.37 | 3.01% |
| 2025-02-13 | 2.26 | 2.26 | 0.00 | 0.00% | 2.23 | 2.30 | 254536 | 5775.92 | 3.42% |
| 2025-02-12 | 2.21 | 2.26 | 0.06 | 2.73% | 2.19 | 2.30 | 238212 | 5318.44 | 3.20% |
| 2025-02-11 | 2.26 | 2.20 | -0.04 | -1.79% | 2.17 | 2.28 | 181561 | 3995.04 | 2.44% |
| 2025-02-10 | 2.20 | 2.24 | 0.05 | 2.28% | 2.19 | 2.25 | 216642 | 4817.36 | 2.91% |
| 2025-02-07 | 2.13 | 2.19 | 0.07 | 3.30% | 2.11 | 2.21 | 258488 | 5617.69 | 3.47% |
| 2025-02-06 | 2.09 | 2.12 | 0.02 | 0.95% | 2.05 | 2.16 | 158633 | 3329.30 | 2.13% |
| 2025-02-05 | 2.07 | 2.10 | 0.05 | 2.44% | 2.05 | 2.11 | 186489 | 3900.38 | 2.50% |
| 2025-01-27 | 2.09 | 2.05 | -0.03 | -1.44% | 2.05 | 2.15 | 192111 | 4022.06 | 2.58% |
| 2025-01-24 | 2.10 | 2.08 | 0.00 | 0.00% | 2.04 | 2.10 | 134020 | 2770.05 | 1.80% |
| 2025-01-23 | 2.10 | 2.08 | -0.01 | -0.48% | 2.08 | 2.16 | 169623 | 3601.56 | 2.28% |
| 2025-01-22 | 2.15 | 2.09 | -0.06 | -2.79% | 2.08 | 2.15 | 193070 | 4049.76 | 2.59% |
| 2025-01-21 | 2.20 | 2.15 | -0.04 | -1.83% | 2.14 | 2.30 | 333505 | 7357.23 | 4.48% |
| 2025-01-20 | 2.20 | 2.19 | 0.02 | 0.92% | 2.08 | 2.22 | 210998 | 4582.86 | 2.83% |
| 2025-01-17 | 2.17 | 2.17 | -0.03 | -1.36% | 2.13 | 2.22 | 169426 | 3678.85 | 2.27% |
| 2025-01-16 | 2.19 | 2.20 | 0.03 | 1.38% | 2.17 | 2.27 | 185423 | 4101.48 | 2.49% |
| 2025-01-15 | 2.19 | 2.17 | 0.00 | 0.00% | 2.12 | 2.21 | 199749 | 4319.74 | 2.68% |
| 2025-01-14 | 2.06 | 2.17 | 0.11 | 5.34% | 2.06 | 2.18 | 214086 | 4572.24 | 2.87% |
| 2025-01-13 | 2.02 | 2.06 | 0.00 | 0.00% | 1.95 | 2.08 | 180674 | 3660.19 | 2.43% |
| 2025-01-10 | 2.16 | 2.06 | -0.10 | -4.63% | 2.05 | 2.19 | 189893 | 3989.82 | 2.55% |
| 2025-01-09 | 2.14 | 2.16 | 0.01 | 0.47% | 2.12 | 2.19 | 219975 | 4754.86 | 2.95% |
| 2025-01-08 | 2.16 | 2.15 | 0.00 | 0.00% | 2.07 | 2.17 | 204253 | 4337.87 | 2.74% |
| 2025-01-07 | 2.07 | 2.15 | 0.08 | 3.86% | 2.04 | 2.16 | 210510 | 4426.90 | 2.83% |
| 2025-01-06 | 2.06 | 2.07 | -0.02 | -0.96% | 1.96 | 2.10 | 232241 | 4741.75 | 3.12% |
| 2025-01-03 | 2.26 | 2.09 | -0.17 | -7.52% | 2.09 | 2.28 | 324474 | 6984.28 | 4.36% |
| 2025-01-02 | 2.23 | 2.26 | 0.01 | 0.44% | 2.23 | 2.31 | 300645 | 6846.55 | 4.04% |
| 2024-12-31 | 2.33 | 2.25 | -0.06 | -2.60% | 2.24 | 2.36 | 188179 | 4316.10 | 2.53% |
| 2024-12-30 | 2.35 | 2.31 | -0.02 | -0.86% | 2.23 | 2.36 | 253191 | 5757.49 | 3.40% |
| 2024-12-27 | 2.31 | 2.33 | 0.05 | 2.19% | 2.28 | 2.39 | 238218 | 5611.67 | 3.20% |
| 2024-12-26 | 2.28 | 2.28 | -0.02 | -0.87% | 2.27 | 2.34 | 220900 | 5088.97 | 2.97% |
| 2024-12-25 | 2.38 | 2.30 | -0.08 | -3.36% | 2.24 | 2.39 | 281191 | 6422.75 | 3.78% |
| 2024-12-24 | 2.38 | 2.38 | -0.06 | -2.46% | 2.33 | 2.45 | 412385 | 9796.66 | 5.54% |
| 2024-12-23 | 2.67 | 2.44 | -0.27 | -9.96% | 2.44 | 2.68 | 571692 | 14378.94 | 7.68% |
| 2024-12-20 | 2.70 | 2.71 | 0.04 | 1.50% | 2.66 | 2.90 | 616558 | 16976.31 | 8.28% |
| 2024-12-19 | 2.67 | 2.67 | -0.04 | -1.48% | 2.64 | 2.74 | 229487 | 6139.05 | 3.08% |
| 2024-12-18 | 2.71 | 2.71 | -0.01 | -0.37% | 2.60 | 2.75 | 273166 | 7363.75 | 3.67% |
| 2024-12-17 | 2.89 | 2.72 | -0.17 | -5.88% | 2.70 | 2.90 | 411922 | 11356.67 | 5.53% |
| 2024-12-16 | 2.87 | 2.89 | 0.01 | 0.35% | 2.84 | 2.95 | 355241 | 10300.55 | 4.77% |
| 2024-12-13 | 2.96 | 2.88 | -0.12 | -4.00% | 2.88 | 3.02 | 568171 | 16637.26 | 7.63% |
| 2024-12-12 | 2.95 | 3.00 | 0.01 | 0.33% | 2.89 | 3.02 | 726872 | 21557.87 | 9.76% |
| 2024-12-11 | 2.75 | 2.99 | 0.16 | 5.65% | 2.75 | 3.00 | 1048490 | 30627.16 | 14.08% |
| 2024-12-10 | 3.15 | 2.83 | -0.06 | -2.08% | 2.81 | 3.15 | 995287 | 29401.00 | 13.36% |
| 2024-12-09 | 3.04 | 2.89 | -0.04 | -1.37% | 2.85 | 3.12 | 1297612 | 38839.62 | 17.42% |
| 2024-12-06 | 2.66 | 2.93 | 0.27 | 10.15% | 2.66 | 2.93 | 241874 | 7007.74 | 3.25% |
| 2024-12-05 | 2.60 | 2.66 | 0.06 | 2.31% | 2.55 | 2.66 | 236099 | 6176.57 | 3.17% |
| 2024-12-04 | 2.69 | 2.60 | -0.08 | -2.99% | 2.57 | 2.71 | 330775 | 8755.90 | 4.44% |
| 2024-12-03 | 2.62 | 2.68 | 0.06 | 2.29% | 2.60 | 2.68 | 436367 | 11565.89 | 5.86% |
| 2024-12-02 | 2.50 | 2.62 | 0.13 | 5.22% | 2.49 | 2.63 | 427851 | 11071.41 | 5.74% |
| 2024-11-29 | 2.46 | 2.49 | 0.00 | 0.00% | 2.42 | 2.52 | 300028 | 7439.22 | 4.03% |
| 2024-11-28 | 2.45 | 2.49 | 0.05 | 2.05% | 2.44 | 2.54 | 334227 | 8338.10 | 4.49% |
深证大盘股票行情在线 K线走势图
