*ST阳光(000608)股票行情 *ST阳光股票行情 000608股票行情_爱股网
*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 |
|---|
| 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% |
| 2025-09-30 | 1.96 | 1.97 | 0.03 | 1.55% | 1.96 | 2.03 | 121303 | 2409.45 | 1.63% |
| 2025-09-29 | 1.93 | 1.94 | 0.00 | 0.00% | 1.90 | 1.96 | 64863 | 1257.51 | 0.87% |
| 2025-09-26 | 1.90 | 1.94 | 0.03 | 1.57% | 1.89 | 1.95 | 92480 | 1786.02 | 1.24% |
| 2025-09-25 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 72973 | 1398.01 | 0.98% |
| 2025-09-24 | 1.88 | 1.92 | 0.03 | 1.59% | 1.87 | 1.93 | 94590 | 1803.97 | 1.27% |
| 2025-09-23 | 1.94 | 1.89 | -0.05 | -2.58% | 1.84 | 1.94 | 187383 | 3516.40 | 2.52% |
| 2025-09-22 | 1.96 | 1.94 | -0.01 | -0.51% | 1.92 | 1.97 | 90589 | 1761.71 | 1.22% |
| 2025-09-19 | 2.01 | 1.95 | -0.06 | -2.99% | 1.93 | 2.02 | 162573 | 3197.22 | 2.18% |
| 2025-09-18 | 2.09 | 2.01 | -0.09 | -4.29% | 2.00 | 2.12 | 316231 | 6467.71 | 4.25% |
| 2025-09-17 | 2.08 | 2.10 | 0.06 | 2.94% | 2.04 | 2.14 | 366434 | 7730.08 | 4.92% |
| 2025-09-16 | 1.95 | 2.04 | 0.10 | 5.15% | 1.95 | 2.04 | 265102 | 5330.29 | 3.56% |
| 2025-09-15 | 1.95 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 139195 | 2713.68 | 1.87% |
| 2025-09-12 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.96 | 151601 | 2936.60 | 2.04% |
| 2025-09-11 | 1.89 | 1.92 | 0.02 | 1.05% | 1.87 | 1.93 | 159002 | 3035.37 | 2.14% |
| 2025-09-10 | 1.87 | 1.90 | 0.02 | 1.06% | 1.86 | 1.90 | 112581 | 2122.48 | 1.51% |
| 2025-09-09 | 1.86 | 1.88 | 0.02 | 1.08% | 1.85 | 1.89 | 129696 | 2420.15 | 1.74% |
| 2025-09-08 | 1.84 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 115689 | 2142.61 | 1.55% |
| 2025-09-05 | 1.84 | 1.85 | 0.01 | 0.54% | 1.82 | 1.86 | 112195 | 2059.81 | 1.51% |
| 2025-09-04 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.87 | 77438 | 1430.16 | 1.04% |
| 2025-09-03 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.89 | 104748 | 1950.05 | 1.41% |
| 2025-09-02 | 1.87 | 1.87 | -0.01 | -0.53% | 1.84 | 1.88 | 110524 | 2052.64 | 1.48% |
| 2025-09-01 | 1.88 | 1.88 | -0.01 | -0.53% | 1.86 | 1.91 | 130625 | 2459.38 | 1.75% |
| 2025-08-29 | 1.86 | 1.89 | 0.04 | 2.16% | 1.85 | 1.91 | 117890 | 2217.25 | 1.58% |
| 2025-08-28 | 1.87 | 1.85 | -0.01 | -0.54% | 1.81 | 1.91 | 135992 | 2531.51 | 1.83% |
| 2025-08-27 | 1.96 | 1.86 | -0.09 | -4.62% | 1.85 | 1.96 | 229978 | 4390.95 | 3.09% |
| 2025-08-26 | 1.94 | 1.95 | 0.00 | 0.00% | 1.94 | 1.97 | 128417 | 2511.29 | 1.72% |
| 2025-08-25 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 142833 | 2793.75 | 1.92% |
| 2025-08-22 | 1.94 | 1.95 | 0.00 | 0.00% | 1.92 | 1.98 | 101868 | 1985.60 | 1.37% |
| 2025-08-21 | 1.93 | 1.95 | 0.03 | 1.56% | 1.93 | 1.97 | 165932 | 3236.64 | 2.23% |
| 2025-08-20 | 1.87 | 1.92 | 0.05 | 2.67% | 1.85 | 1.95 | 201369 | 3845.06 | 2.70% |
| 2025-08-19 | 1.86 | 1.87 | 0.01 | 0.54% | 1.85 | 1.89 | 141706 | 2649.03 | 1.90% |
| 2025-08-18 | 1.83 | 1.86 | 0.02 | 1.09% | 1.83 | 1.88 | 150712 | 2796.76 | 2.02% |
| 2025-08-15 | 1.78 | 1.84 | 0.06 | 3.37% | 1.78 | 1.84 | 131381 | 2386.48 | 1.76% |
| 2025-08-14 | 1.84 | 1.78 | -0.06 | -3.26% | 1.77 | 1.84 | 160776 | 2899.04 | 2.16% |
| 2025-08-13 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 102226 | 1885.32 | 1.37% |
| 2025-08-12 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.87 | 103886 | 1925.01 | 1.39% |
| 2025-08-11 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.86 | 73849 | 1365.50 | 0.99% |
| 2025-08-08 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 78704 | 1452.28 | 1.06% |
| 2025-08-07 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.87 | 99850 | 1849.29 | 1.34% |
| 2025-08-06 | 1.85 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 92412 | 1713.61 | 1.24% |
| 2025-08-05 | 1.82 | 1.84 | 0.03 | 1.66% | 1.81 | 1.86 | 115939 | 2134.59 | 1.56% |
| 2025-08-04 | 1.77 | 1.81 | 0.03 | 1.69% | 1.76 | 1.81 | 87790 | 1569.72 | 1.18% |
| 2025-08-01 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 74300 | 1327.27 | 1.00% |
| 2025-07-31 | 1.79 | 1.80 | 0.00 | 0.00% | 1.76 | 1.80 | 93958 | 1677.98 | 1.26% |
| 2025-07-30 | 1.83 | 1.80 | -0.03 | -1.64% | 1.77 | 1.83 | 162205 | 2913.14 | 2.18% |
| 2025-07-29 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 67424 | 1229.57 | 0.91% |
| 2025-07-28 | 1.82 | 1.83 | 0.00 | 0.00% | 1.82 | 1.84 | 80578 | 1472.20 | 1.08% |
| 2025-07-25 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 68392 | 1253.12 | 0.92% |
| 2025-07-24 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 105535 | 1936.60 | 1.42% |
| 2025-07-23 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 114367 | 2091.43 | 1.54% |
| 2025-07-22 | 1.87 | 1.82 | -0.06 | -3.19% | 1.81 | 1.87 | 215417 | 3957.33 | 2.89% |
| 2025-07-21 | 1.87 | 1.88 | 0.00 | 0.00% | 1.87 | 1.89 | 88552 | 1661.32 | 1.19% |
| 2025-07-18 | 1.91 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 117342 | 2218.12 | 1.58% |
| 2025-07-17 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.93 | 95316 | 1819.25 | 1.28% |
| 2025-07-16 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.92 | 94991 | 1796.73 | 1.28% |
| 2025-07-15 | 1.88 | 1.87 | 0.01 | 0.54% | 1.83 | 1.88 | 148641 | 2758.49 | 2.00% |
| 2025-07-14 | 1.90 | 1.86 | -0.04 | -2.11% | 1.83 | 1.90 | 190365 | 3543.76 | 2.56% |
| 2025-07-11 | 1.95 | 1.90 | -0.05 | -2.56% | 1.89 | 1.95 | 194907 | 3740.44 | 2.62% |
| 2025-07-10 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.98 | 158682 | 3082.95 | 2.13% |
| 2025-07-09 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.97 | 112137 | 2179.51 | 1.51% |
| 2025-07-08 | 1.92 | 1.94 | 0.01 | 0.52% | 1.91 | 1.94 | 107451 | 2070.35 | 1.44% |
| 2025-07-07 | 1.94 | 1.93 | -0.02 | -1.03% | 1.91 | 1.95 | 115941 | 2242.94 | 1.56% |
| 2025-07-04 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.99 | 154476 | 3022.37 | 2.07% |
| 2025-07-03 | 1.91 | 1.95 | 0.05 | 2.63% | 1.91 | 2.00 | 264584 | 5218.37 | 3.55% |
| 2025-07-02 | 1.87 | 1.90 | 0.02 | 1.06% | 1.85 | 1.91 | 178044 | 3349.57 | 2.39% |
| 2025-07-01 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 136973 | 2562.95 | 1.84% |
| 2025-06-30 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.87 | 124220 | 2308.26 | 1.67% |
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
