阳光照明(600261)股票行情
阳光照明(600261)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 |
|---|
| 2026-02-03 | 3.64 | 3.64 | 0.01 | 0.28% | 3.61 | 3.68 | 161047 | 5858.84 | 1.21% |
| 2026-02-02 | 3.65 | 3.63 | -0.04 | -1.09% | 3.62 | 3.72 | 154492 | 5677.40 | 1.16% |
| 2026-01-30 | 3.65 | 3.67 | 0.01 | 0.27% | 3.61 | 3.70 | 122915 | 4492.32 | 0.92% |
| 2026-01-29 | 3.64 | 3.66 | 0.01 | 0.27% | 3.60 | 3.70 | 181360 | 6649.92 | 1.36% |
| 2026-01-28 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.68 | 128029 | 4678.09 | 0.96% |
| 2026-01-27 | 3.72 | 3.65 | -0.08 | -2.14% | 3.60 | 3.72 | 182918 | 6653.88 | 1.37% |
| 2026-01-26 | 3.71 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 235670 | 8716.31 | 1.77% |
| 2026-01-23 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 200549 | 7437.55 | 1.50% |
| 2026-01-22 | 3.75 | 3.74 | -0.01 | -0.27% | 3.71 | 3.75 | 193216 | 7205.05 | 1.45% |
| 2026-01-21 | 3.72 | 3.75 | 0.00 | 0.00% | 3.70 | 3.76 | 225961 | 8430.24 | 1.69% |
| 2026-01-20 | 3.70 | 3.75 | 0.05 | 1.35% | 3.64 | 3.78 | 454055 | 16975.42 | 3.40% |
| 2026-01-19 | 3.48 | 3.70 | 0.22 | 6.32% | 3.47 | 3.78 | 586512 | 21325.49 | 4.39% |
| 2026-01-16 | 3.47 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 116906 | 4053.52 | 0.88% |
| 2026-01-15 | 3.49 | 3.47 | -0.02 | -0.57% | 3.45 | 3.50 | 118924 | 4131.37 | 0.89% |
| 2026-01-14 | 3.52 | 3.49 | -0.03 | -0.85% | 3.45 | 3.54 | 195873 | 6857.45 | 1.47% |
| 2026-01-13 | 3.47 | 3.52 | 0.04 | 1.15% | 3.44 | 3.56 | 223811 | 7856.25 | 1.68% |
| 2026-01-12 | 3.44 | 3.48 | 0.05 | 1.46% | 3.43 | 3.50 | 158947 | 5500.72 | 1.19% |
| 2026-01-09 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.45 | 171746 | 5887.58 | 1.29% |
| 2026-01-08 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.43 | 102800 | 3509.21 | 0.77% |
| 2026-01-07 | 3.43 | 3.40 | -0.03 | -0.87% | 3.39 | 3.44 | 99921 | 3405.70 | 0.75% |
| 2026-01-06 | 3.39 | 3.43 | 0.03 | 0.88% | 3.39 | 3.44 | 122611 | 4195.04 | 0.92% |
| 2026-01-05 | 3.38 | 3.40 | 0.03 | 0.89% | 3.37 | 3.41 | 82657 | 2807.03 | 0.62% |
| 2025-12-31 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 82383 | 2770.41 | 0.62% |
| 2025-12-30 | 3.36 | 3.36 | -0.01 | -0.30% | 3.35 | 3.39 | 80635 | 2717.39 | 0.60% |
| 2025-12-29 | 3.39 | 3.37 | -0.02 | -0.59% | 3.36 | 3.41 | 79798 | 2699.88 | 0.60% |
| 2025-12-26 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 78506 | 2669.44 | 0.59% |
| 2025-12-25 | 3.42 | 3.42 | 0.01 | 0.29% | 3.40 | 3.43 | 66575 | 2273.77 | 0.50% |
| 2025-12-24 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.42 | 66121 | 2252.61 | 0.50% |
| 2025-12-23 | 3.41 | 3.39 | -0.02 | -0.59% | 3.38 | 3.43 | 73010 | 2480.12 | 0.55% |
| 2025-12-22 | 3.45 | 3.41 | -0.04 | -1.16% | 3.41 | 3.47 | 98112 | 3368.45 | 0.73% |
| 2025-12-19 | 3.42 | 3.45 | 0.05 | 1.47% | 3.38 | 3.45 | 128062 | 4393.96 | 0.96% |
| 2025-12-18 | 3.32 | 3.40 | 0.07 | 2.10% | 3.31 | 3.41 | 153256 | 5185.93 | 1.15% |
| 2025-12-17 | 3.31 | 3.33 | 0.01 | 0.30% | 3.27 | 3.34 | 126610 | 4180.73 | 0.95% |
| 2025-12-16 | 3.35 | 3.32 | -0.03 | -0.90% | 3.31 | 3.37 | 130198 | 4341.10 | 0.98% |
| 2025-12-15 | 3.32 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 89645 | 3000.45 | 0.67% |
| 2025-12-12 | 3.37 | 3.34 | -0.03 | -0.89% | 3.33 | 3.39 | 120338 | 4039.28 | 0.90% |
| 2025-12-11 | 3.43 | 3.37 | -0.05 | -1.46% | 3.36 | 3.43 | 124814 | 4230.49 | 0.93% |
| 2025-12-10 | 3.44 | 3.42 | -0.01 | -0.29% | 3.40 | 3.46 | 95100 | 3261.70 | 0.71% |
| 2025-12-09 | 3.44 | 3.43 | -0.03 | -0.87% | 3.42 | 3.46 | 121588 | 4176.53 | 0.91% |
| 2025-12-08 | 3.50 | 3.46 | -0.03 | -0.86% | 3.45 | 3.50 | 113190 | 3928.94 | 0.85% |
| 2025-12-05 | 3.45 | 3.49 | 0.03 | 0.87% | 3.42 | 3.50 | 110697 | 3837.35 | 0.83% |
| 2025-12-04 | 3.51 | 3.46 | -0.04 | -1.14% | 3.45 | 3.53 | 109918 | 3821.03 | 0.82% |
| 2025-12-03 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 106452 | 3727.97 | 0.80% |
| 2025-12-02 | 3.51 | 3.50 | -0.01 | -0.28% | 3.45 | 3.52 | 115266 | 4023.28 | 0.86% |
| 2025-12-01 | 3.49 | 3.51 | 0.03 | 0.86% | 3.48 | 3.53 | 122019 | 4279.97 | 0.91% |
| 2025-11-28 | 3.43 | 3.48 | 0.05 | 1.46% | 3.41 | 3.49 | 131252 | 4530.18 | 0.98% |
| 2025-11-27 | 3.41 | 3.43 | 0.00 | 0.00% | 3.40 | 3.46 | 90197 | 3095.37 | 0.68% |
| 2025-11-26 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.47 | 149366 | 5144.01 | 1.12% |
| 2025-11-25 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.43 | 136886 | 4637.58 | 1.03% |
| 2025-11-24 | 3.33 | 3.35 | 0.05 | 1.52% | 3.32 | 3.38 | 210592 | 7067.69 | 1.58% |
| 2025-11-21 | 3.48 | 3.30 | -0.20 | -5.71% | 3.30 | 3.51 | 328612 | 11080.26 | 2.46% |
| 2025-11-20 | 3.58 | 3.50 | -0.06 | -1.69% | 3.48 | 3.58 | 187727 | 6601.22 | 1.41% |
| 2025-11-19 | 3.62 | 3.56 | -0.06 | -1.66% | 3.54 | 3.64 | 144642 | 5172.79 | 1.08% |
| 2025-11-18 | 3.67 | 3.62 | -0.05 | -1.36% | 3.59 | 3.68 | 175382 | 6346.34 | 1.31% |
| 2025-11-17 | 3.67 | 3.67 | 0.00 | 0.00% | 3.63 | 3.68 | 158391 | 5787.72 | 1.19% |
| 2025-11-14 | 3.66 | 3.67 | -0.01 | -0.27% | 3.65 | 3.70 | 165675 | 6109.68 | 1.24% |
| 2025-11-13 | 3.64 | 3.68 | 0.04 | 1.10% | 3.61 | 3.69 | 190912 | 6985.53 | 1.43% |
| 2025-11-12 | 3.65 | 3.64 | -0.01 | -0.27% | 3.61 | 3.66 | 146559 | 5318.73 | 1.10% |
| 2025-11-11 | 3.60 | 3.65 | 0.05 | 1.39% | 3.59 | 3.66 | 158706 | 5769.20 | 1.19% |
| 2025-11-10 | 3.56 | 3.60 | 0.05 | 1.41% | 3.54 | 3.60 | 135182 | 4831.84 | 1.01% |
| 2025-11-07 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.58 | 137476 | 4888.63 | 1.03% |
| 2025-11-06 | 3.58 | 3.54 | -0.05 | -1.39% | 3.53 | 3.59 | 136787 | 4853.73 | 1.02% |
| 2025-11-05 | 3.47 | 3.59 | 0.11 | 3.16% | 3.45 | 3.60 | 307858 | 10894.44 | 2.31% |
| 2025-11-04 | 3.47 | 3.48 | 0.00 | 0.00% | 3.45 | 3.49 | 127812 | 4436.01 | 0.96% |
| 2025-11-03 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.48 | 154071 | 5337.08 | 1.15% |
| 2025-10-31 | 3.41 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 163564 | 5630.00 | 1.23% |
| 2025-10-30 | 3.60 | 3.42 | -0.21 | -5.79% | 3.40 | 3.60 | 558389 | 19352.88 | 4.18% |
| 2025-10-29 | 3.63 | 3.63 | -0.01 | -0.27% | 3.58 | 3.64 | 197008 | 7115.36 | 1.48% |
| 2025-10-28 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.68 | 127919 | 4668.17 | 0.96% |
| 2025-10-27 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.69 | 161857 | 5936.92 | 1.21% |
| 2025-10-24 | 3.71 | 3.67 | -0.03 | -0.81% | 3.65 | 3.72 | 167249 | 6150.61 | 1.25% |
| 2025-10-23 | 3.71 | 3.70 | -0.02 | -0.54% | 3.64 | 3.72 | 190691 | 7015.12 | 1.43% |
| 2025-10-22 | 3.61 | 3.72 | 0.09 | 2.48% | 3.60 | 3.75 | 358782 | 13228.66 | 2.69% |
| 2025-10-21 | 3.54 | 3.63 | 0.08 | 2.25% | 3.53 | 3.64 | 216792 | 7808.15 | 1.62% |
| 2025-10-20 | 3.55 | 3.55 | 0.03 | 0.85% | 3.52 | 3.58 | 160422 | 5681.75 | 1.20% |
| 2025-10-17 | 3.58 | 3.52 | -0.07 | -1.95% | 3.51 | 3.60 | 156100 | 5549.45 | 1.17% |
| 2025-10-16 | 3.65 | 3.59 | -0.07 | -1.91% | 3.57 | 3.66 | 176342 | 6343.80 | 1.32% |
| 2025-10-15 | 3.64 | 3.66 | 0.02 | 0.55% | 3.62 | 3.67 | 163547 | 5958.76 | 1.23% |
| 2025-10-14 | 3.60 | 3.64 | 0.04 | 1.11% | 3.60 | 3.70 | 251935 | 9173.03 | 1.89% |
| 2025-10-13 | 3.55 | 3.60 | -0.06 | -1.64% | 3.49 | 3.61 | 274339 | 9750.88 | 2.05% |
上证大盘股票行情在线 K线走势图
阳光照明(600261)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
