阳光电源(300274) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-08-21 | 10.42 | 11.53 | 10.42 | 11.53 | 1.05 | 10.02 | 263,804 | 29,628 | 10.59 | 1.84 |
| 2019-08-20 | 10.61 | 10.61 | 10.41 | 10.48 | -0.04 | -0.38 | 160,110 | 16,800 | 1.90 | 1.12 |
| 2019-08-19 | 10.09 | 10.53 | 9.94 | 10.52 | 0.47 | 4.68 | 252,218 | 25,959 | 5.87 | 1.76 |
| 2019-08-16 | 10.18 | 10.21 | 10.00 | 10.05 | -0.09 | -0.89 | 158,508 | 15,988 | 2.07 | 1.11 |
| 2019-08-15 | 9.65 | 10.20 | 9.61 | 10.14 | 0.24 | 2.42 | 202,058 | 20,250 | 5.96 | 1.41 |
| 2019-08-14 | 10.20 | 10.27 | 9.86 | 9.90 | -0.15 | -1.49 | 172,010 | 17,235 | 4.08 | 1.20 |
| 2019-08-13 | 10.01 | 10.18 | 10.01 | 10.05 | -0.17 | -1.66 | 89,257 | 8,982 | 1.66 | 0.62 |
| 2019-08-12 | 9.94 | 10.22 | 9.88 | 10.22 | 0.22 | 2.20 | 115,857 | 11,652 | 3.40 | 0.81 |
| 2019-08-09 | 10.12 | 10.20 | 9.85 | 10.00 | -0.06 | -0.60 | 174,064 | 17,480 | 3.48 | 1.22 |
| 2019-08-08 | 10.01 | 10.18 | 9.85 | 10.06 | 0.09 | 0.90 | 177,793 | 17,845 | 3.31 | 1.24 |
| 2019-08-07 | 10.65 | 10.69 | 9.95 | 9.97 | -0.58 | -5.50 | 273,046 | 27,947 | 7.01 | 1.91 |
| 2019-08-06 | 10.50 | 10.84 | 10.27 | 10.55 | -0.18 | -1.68 | 300,127 | 31,548 | 5.31 | 2.10 |
| 2019-08-05 | 10.29 | 11.00 | 10.25 | 10.73 | 0.39 | 3.77 | 345,487 | 37,016 | 7.25 | 2.41 |
| 2019-08-02 | 10.00 | 10.37 | 9.93 | 10.34 | 0.04 | 0.39 | 195,087 | 19,907 | 4.27 | 1.36 |
| 2019-08-01 | 10.20 | 10.44 | 10.20 | 10.30 | 0.02 | 0.19 | 136,041 | 14,063 | 2.33 | 0.95 |
| 2019-07-31 | 10.24 | 10.48 | 10.21 | 10.28 | 0.04 | 0.39 | 183,584 | 19,021 | 2.64 | 1.28 |
| 2019-07-30 | 10.40 | 10.57 | 10.23 | 10.24 | -0.21 | -2.01 | 206,863 | 21,470 | 3.25 | 1.44 |
| 2019-07-29 | 10.43 | 10.51 | 10.36 | 10.45 | -0.03 | -0.29 | 159,157 | 16,577 | 1.43 | 1.11 |
| 2019-07-26 | 10.57 | 10.61 | 10.38 | 10.48 | -0.09 | -0.85 | 209,917 | 22,005 | 2.18 | 1.47 |
| 2019-07-25 | 10.55 | 10.72 | 10.34 | 10.57 | 0.02 | 0.19 | 333,574 | 34,914 | 3.60 | 2.33 |
| 2019-07-24 | 10.30 | 10.65 | 10.25 | 10.55 | 0.24 | 2.33 | 391,569 | 41,022 | 3.88 | 2.73 |
| 2019-07-23 | 10.18 | 10.43 | 10.00 | 10.31 | 0.08 | 0.78 | 387,066 | 39,741 | 4.20 | 2.70 |
| 2019-07-22 | 10.20 | 10.40 | 10.01 | 10.23 | 0.18 | 1.79 | 369,919 | 37,822 | 3.88 | 2.58 |
| 2019-07-19 | 10.20 | 10.37 | 10.05 | 10.05 | -0.07 | -0.69 | 349,975 | 35,666 | 3.16 | 2.44 |
| 2019-07-18 | 10.34 | 10.50 | 10.12 | 10.12 | -0.04 | -0.39 | 402,104 | 41,250 | 3.74 | 2.81 |
| 2019-07-17 | 10.16 | 10.24 | 10.02 | 10.16 | 0.02 | 0.20 | 293,178 | 29,781 | 2.17 | 2.05 |
| 2019-07-16 | 9.97 | 10.26 | 9.93 | 10.14 | 0.14 | 1.40 | 450,717 | 45,618 | 3.30 | 3.15 |
| 2019-07-15 | 9.88 | 10.20 | 9.67 | 10.00 | 0.25 | 2.56 | 672,650 | 66,588 | 5.44 | 4.70 |
| 2019-07-12 | 8.80 | 9.75 | 8.80 | 9.75 | 0.89 | 10.05 | 605,228 | 57,975 | 10.72 | 4.23 |
| 2019-07-11 | 9.08 | 9.12 | 8.79 | 8.86 | -0.20 | -2.21 | 199,294 | 17,777 | 3.64 | 1.39 |
| 2019-07-10 | 9.22 | 9.28 | 8.95 | 9.06 | -0.04 | -0.44 | 136,930 | 12,432 | 3.63 | 0.96 |
| 2019-07-09 | 8.82 | 9.22 | 8.74 | 9.10 | 0.36 | 4.12 | 337,545 | 30,590 | 5.49 | 2.36 |
| 2019-07-08 | 9.38 | 9.38 | 8.63 | 8.74 | -0.63 | -6.72 | 345,223 | 30,653 | 8.00 | 2.41 |
| 2019-07-05 | 9.34 | 9.46 | 9.27 | 9.37 | 0.06 | 0.64 | 97,830 | 9,170 | 2.04 | 0.68 |
| 2019-07-04 | 9.39 | 9.51 | 9.27 | 9.31 | -0.06 | -0.64 | 134,769 | 12,640 | 2.56 | 0.94 |
| 2019-07-03 | 9.55 | 9.55 | 9.30 | 9.37 | -0.20 | -2.09 | 176,089 | 16,557 | 2.61 | 1.23 |
| 2019-07-02 | 9.63 | 9.71 | 9.36 | 9.57 | -0.06 | -0.62 | 255,275 | 24,321 | 3.63 | 1.78 |
| 2019-07-01 | 9.55 | 9.71 | 9.44 | 9.63 | 0.28 | 2.99 | 247,496 | 23,768 | 2.89 | 1.73 |
