阳光诺和(688621)股票行情 阳光诺和股票行情 688621股票行情_爱股网
阳光诺和(688621)股票行情
阳光诺和(688621)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 |
|---|
| 2025-10-24 | 59.87 | 60.47 | 0.83 | 1.39% | 59.18 | 61.18 | 21061 | 12705.16 | 1.88% | 0.00 |
| 2025-10-23 | 60.00 | 59.64 | -0.61 | -1.01% | 58.11 | 60.47 | 28049 | 16505.33 | 2.50% | 0.00 |
| 2025-10-22 | 60.19 | 60.25 | -0.61 | -1.00% | 60.19 | 61.99 | 17613 | 10681.81 | 1.57% | 0.00 |
| 2025-10-21 | 60.55 | 60.86 | -0.15 | -0.25% | 59.91 | 61.41 | 21569 | 13065.80 | 1.93% | 0.00 |
| 2025-10-20 | 61.18 | 61.01 | 0.91 | 1.51% | 60.00 | 62.20 | 34570 | 21115.03 | 3.09% | 0.00 |
| 2025-10-17 | 63.61 | 60.10 | -2.11 | -3.39% | 59.48 | 63.91 | 37688 | 23072.65 | 3.37% | 0.00 |
| 2025-10-16 | 61.73 | 62.21 | 0.79 | 1.29% | 60.80 | 62.65 | 33239 | 20523.90 | 2.97% | 0.00 |
| 2025-10-15 | 60.20 | 61.42 | 2.17 | 3.66% | 59.29 | 61.55 | 33091 | 20037.58 | 2.95% | 0.00 |
| 2025-10-14 | 61.36 | 59.25 | -1.06 | -1.76% | 59.00 | 62.48 | 40883 | 24891.63 | 3.65% | 0.00 |
| 2025-10-13 | 59.42 | 60.31 | -0.88 | -1.44% | 59.13 | 61.14 | 25610 | 15370.87 | 2.29% | 0.00 |
| 2025-10-10 | 63.68 | 61.19 | -2.97 | -4.63% | 60.92 | 64.19 | 39750 | 24675.67 | 3.55% | 0.00 |
| 2025-10-09 | 66.00 | 64.16 | -1.88 | -2.85% | 63.22 | 66.99 | 37026 | 23966.17 | 3.31% | 0.00 |
| 2025-09-30 | 67.00 | 66.04 | -0.76 | -1.14% | 65.16 | 67.17 | 27631 | 18277.19 | 2.47% | 0.00 |
| 2025-09-29 | 66.53 | 66.80 | 0.14 | 0.21% | 65.80 | 67.79 | 27723 | 18487.15 | 2.48% | 0.00 |
| 2025-09-26 | 70.00 | 66.66 | -4.50 | -6.32% | 65.69 | 70.96 | 58361 | 39516.16 | 5.21% | 0.00 |
| 2025-09-25 | 72.00 | 71.16 | -1.62 | -2.23% | 71.05 | 74.50 | 22155 | 16058.70 | 1.98% | 0.00 |
| 2025-09-24 | 71.57 | 72.78 | 0.57 | 0.79% | 71.57 | 73.88 | 27609 | 20118.23 | 2.47% | 0.00 |
| 2025-09-23 | 75.79 | 72.21 | -3.87 | -5.09% | 69.94 | 75.80 | 45853 | 33092.36 | 4.09% | 0.00 |
| 2025-09-22 | 76.66 | 76.08 | -0.88 | -1.14% | 75.41 | 78.80 | 26198 | 20009.15 | 2.34% | 0.00 |
| 2025-09-19 | 78.60 | 76.96 | -2.62 | -3.29% | 76.07 | 81.00 | 36914 | 28842.04 | 3.30% | 0.00 |
| 2025-09-18 | 79.00 | 79.58 | 1.08 | 1.38% | 78.20 | 82.49 | 51575 | 41669.41 | 4.60% | 0.00 |
| 2025-09-17 | 80.90 | 78.50 | -3.21 | -3.93% | 78.04 | 82.49 | 47320 | 37642.64 | 4.22% | 0.00 |
| 2025-09-16 | 82.01 | 81.71 | -0.69 | -0.84% | 80.00 | 83.80 | 45849 | 37394.26 | 4.09% | 0.00 |
| 2025-09-15 | 78.70 | 82.40 | 3.00 | 3.78% | 78.70 | 85.95 | 66691 | 55340.27 | 5.95% | 0.00 |
| 2025-09-12 | 77.27 | 79.40 | 2.13 | 2.76% | 75.30 | 81.50 | 54026 | 42167.01 | 4.82% | 0.00 |
| 2025-09-11 | 75.00 | 77.27 | -1.23 | -1.57% | 70.00 | 78.08 | 49872 | 37561.88 | 4.45% | 0.00 |
| 2025-09-10 | 77.90 | 78.50 | -0.09 | -0.11% | 76.00 | 80.77 | 35119 | 27656.42 | 3.14% | 0.00 |
| 2025-09-09 | 79.64 | 78.59 | -0.89 | -1.12% | 78.55 | 83.88 | 39065 | 31680.10 | 3.49% | 0.00 |
| 2025-09-08 | 77.80 | 79.48 | 2.37 | 3.07% | 76.80 | 80.68 | 41713 | 32881.76 | 3.72% | 0.00 |
| 2025-09-05 | 74.85 | 77.11 | 2.29 | 3.06% | 72.70 | 79.50 | 40693 | 31139.85 | 3.63% | 0.00 |
| 2025-09-04 | 78.50 | 74.82 | -1.98 | -2.58% | 73.58 | 79.89 | 51724 | 39673.69 | 4.62% | 0.00 |
| 2025-09-03 | 74.63 | 76.80 | 1.90 | 2.54% | 74.20 | 78.60 | 43568 | 33419.04 | 3.89% | 0.00 |
| 2025-09-02 | 77.00 | 74.90 | -2.00 | -2.60% | 73.50 | 78.77 | 45150 | 33966.31 | 4.03% | 0.00 |
| 2025-09-01 | 73.30 | 76.90 | 3.36 | 4.57% | 72.74 | 79.28 | 60347 | 45974.50 | 5.39% | 0.00 |
| 2025-08-29 | 73.44 | 73.54 | 2.53 | 3.56% | 71.00 | 75.82 | 68395 | 50148.25 | 6.11% | 0.00 |
| 2025-08-28 | 70.00 | 71.01 | 0.31 | 0.44% | 67.77 | 71.80 | 56574 | 39320.59 | 5.05% | 0.00 |
| 2025-08-27 | 72.11 | 70.70 | -1.40 | -1.94% | 70.11 | 74.16 | 47462 | 34425.11 | 4.24% | 0.00 |
| 2025-08-26 | 79.00 | 72.10 | -7.90 | -9.88% | 71.65 | 79.49 | 81281 | 60860.47 | 7.26% | 0.00 |
| 2025-08-25 | 77.31 | 80.00 | 1.28 | 1.63% | 76.00 | 81.28 | 45641 | 36115.32 | 4.08% | 2.00 |
| 2025-08-22 | 80.70 | 78.72 | -2.41 | -2.97% | 76.60 | 80.99 | 40292 | 31571.63 | 3.60% | 0.00 |
| 2025-08-21 | 80.00 | 81.13 | 0.63 | 0.78% | 78.60 | 85.21 | 58858 | 48526.61 | 5.26% | 0.00 |
| 2025-08-20 | 80.00 | 80.50 | -1.91 | -2.32% | 77.60 | 82.50 | 52148 | 41623.46 | 4.66% | 0.00 |
| 2025-08-19 | 81.75 | 82.41 | 0.76 | 0.93% | 77.60 | 86.50 | 61652 | 50373.53 | 5.50% | 0.00 |
| 2025-08-18 | 77.80 | 81.65 | 5.00 | 6.52% | 77.70 | 86.00 | 77921 | 63636.81 | 6.96% | 2.00 |
| 2025-08-15 | 68.82 | 76.65 | 7.33 | 10.57% | 68.35 | 79.89 | 66761 | 49470.19 | 5.96% | 0.00 |
| 2025-08-14 | 72.13 | 69.32 | -2.03 | -2.85% | 68.59 | 74.65 | 57387 | 41107.21 | 5.12% | 0.00 |
| 2025-08-13 | 67.88 | 71.35 | 4.31 | 6.43% | 66.50 | 71.57 | 65302 | 45537.60 | 5.83% | 0.00 |
| 2025-08-12 | 68.88 | 67.04 | -1.62 | -2.36% | 65.85 | 69.58 | 40357 | 27032.97 | 3.60% | 0.00 |
| 2025-08-11 | 62.80 | 68.66 | 5.36 | 8.47% | 61.28 | 71.17 | 88177 | 58104.01 | 7.87% | 0.00 |
| 2025-08-08 | 60.88 | 63.30 | 0.92 | 1.47% | 60.45 | 64.07 | 57259 | 35599.76 | 5.11% | 0.00 |
| 2025-08-07 | 63.65 | 62.38 | -0.69 | -1.09% | 62.35 | 71.00 | 88196 | 58581.62 | 7.87% | 0.00 |
| 2025-08-06 | 64.19 | 63.07 | -1.26 | -1.96% | 61.92 | 64.50 | 49776 | 31251.97 | 4.44% | 0.00 |
| 2025-08-05 | 66.00 | 64.33 | -2.21 | -3.32% | 63.45 | 66.00 | 62636 | 40287.81 | 5.59% | 0.00 |
| 2025-08-04 | 60.00 | 66.54 | 8.60 | 14.84% | 60.00 | 67.03 | 126050 | 81459.26 | 11.25% | 5.00 |
| 2025-08-01 | 54.00 | 57.94 | 3.47 | 6.37% | 53.98 | 59.83 | 79163 | 45163.39 | 7.07% | 0.00 |
| 2025-07-31 | 54.98 | 54.47 | -1.05 | -1.89% | 53.80 | 56.68 | 58579 | 32329.59 | 5.23% | 0.00 |
| 2025-07-30 | 58.52 | 55.52 | -3.18 | -5.42% | 55.40 | 58.85 | 59514 | 33989.35 | 5.31% | 0.00 |
| 2025-07-29 | 58.00 | 58.70 | 1.20 | 2.09% | 56.20 | 61.10 | 67052 | 39417.55 | 5.99% | 0.00 |
| 2025-07-28 | 55.78 | 57.50 | 2.13 | 3.85% | 55.38 | 57.50 | 50673 | 28686.79 | 4.52% | 0.00 |
| 2025-07-25 | 54.50 | 55.37 | 0.52 | 0.95% | 54.25 | 56.61 | 55542 | 30947.30 | 4.96% | 2.00 |
| 2025-07-24 | 55.49 | 54.85 | -0.22 | -0.40% | 54.00 | 55.88 | 55534 | 30366.42 | 4.96% | 0.00 |
| 2025-07-23 | 53.90 | 55.07 | 1.01 | 1.87% | 53.02 | 56.96 | 71510 | 39478.80 | 6.38% | 0.00 |
| 2025-07-22 | 53.84 | 54.06 | -0.02 | -0.04% | 52.77 | 56.50 | 65294 | 35516.40 | 5.83% | 0.00 |
| 2025-07-21 | 54.30 | 54.08 | -1.02 | -1.85% | 53.25 | 54.65 | 46620 | 25172.11 | 4.16% | 0.00 |
| 2025-07-18 | 53.81 | 55.10 | 1.16 | 2.15% | 52.62 | 55.14 | 63375 | 34160.85 | 5.66% | 0.00 |
| 2025-07-17 | 51.49 | 53.94 | 2.71 | 5.29% | 50.70 | 54.80 | 74563 | 39496.26 | 6.66% | 0.00 |
| 2025-07-16 | 50.70 | 51.23 | 0.37 | 0.73% | 49.81 | 51.58 | 37270 | 18920.08 | 3.33% | 0.00 |
| 2025-07-15 | 51.99 | 50.86 | -0.83 | -1.61% | 49.81 | 52.25 | 35275 | 17944.87 | 3.15% | 0.00 |
| 2025-07-14 | 50.45 | 51.69 | 0.94 | 1.85% | 50.00 | 51.87 | 49291 | 25060.92 | 4.40% | 0.00 |
| 2025-07-11 | 51.08 | 50.75 | -0.15 | -0.29% | 50.45 | 52.16 | 46713 | 23889.58 | 4.17% | 0.00 |
| 2025-07-10 | 50.74 | 50.90 | 0.08 | 0.16% | 49.80 | 51.75 | 43458 | 22029.92 | 3.88% | 0.00 |
| 2025-07-09 | 48.30 | 50.82 | 2.22 | 4.57% | 47.80 | 52.00 | 68798 | 34665.79 | 6.14% | 5.00 |
| 2025-07-08 | 48.00 | 48.60 | 0.20 | 0.41% | 47.77 | 50.07 | 50018 | 24355.37 | 4.47% | 0.00 |
| 2025-07-07 | 49.60 | 48.40 | -1.17 | -2.36% | 47.23 | 50.50 | 52806 | 25528.74 | 4.71% | 0.00 |
| 2025-07-04 | 50.92 | 49.57 | -1.28 | -2.52% | 49.40 | 51.35 | 47185 | 23593.73 | 4.21% | 0.00 |
| 2025-07-03 | 50.17 | 50.85 | -1.51 | -2.88% | 49.02 | 51.50 | 59639 | 30182.72 | 5.32% | 0.00 |
| 2025-07-02 | 52.89 | 52.36 | -0.55 | -1.04% | 51.30 | 52.98 | 46228 | 24064.97 | 4.13% | 0.00 |
| 2025-07-01 | 49.90 | 52.91 | 3.02 | 6.05% | 49.40 | 54.15 | 82970 | 43440.90 | 7.41% | 0.00 |
| 2025-06-30 | 46.13 | 49.89 | 3.76 | 8.15% | 46.05 | 50.00 | 58694 | 28439.10 | 5.24% | 0.00 |
| 2025-06-27 | 45.85 | 46.13 | 0.14 | 0.30% | 45.76 | 46.88 | 19644 | 9087.93 | 1.75% | 0.00 |
上证大盘股票行情在线 K线走势图
阳光诺和(688621)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
