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(%) |
| 2021-06-15 | 98.67 | 99.99 | 96.19 | 98.10 | 0.23 | 0.24 | 363,499 | 356,245 | 3.88 | 2.51 |
| 2021-06-11 | 96.49 | 99.99 | 94.08 | 97.87 | 2.86 | 3.01 | 728,121 | 711,351 | 6.22 | 5.04 |
| 2021-06-10 | 87.20 | 96.56 | 87.20 | 95.01 | 9.11 | 10.61 | 765,378 | 709,874 | 10.90 | 5.29 |
| 2021-06-09 | 82.82 | 85.90 | 81.80 | 85.90 | 2.55 | 3.06 | 302,909 | 255,614 | 4.92 | 2.10 |
| 2021-06-08 | 82.70 | 85.58 | 82.05 | 83.35 | 0.53 | 0.64 | 323,933 | 272,377 | 4.26 | 2.24 |
| 2021-06-07 | 84.63 | 84.65 | 81.36 | 82.82 | -2.98 | -3.47 | 477,976 | 394,826 | 3.83 | 3.31 |
| 2021-06-04 | 86.50 | 86.91 | 83.98 | 85.80 | -2.51 | -2.84 | 544,489 | 464,780 | 3.32 | 3.77 |
| 2021-06-03 | 93.30 | 93.30 | 87.43 | 88.31 | -5.27 | -5.63 | 493,436 | 440,893 | 6.27 | 3.41 |
| 2021-06-02 | 97.99 | 98.81 | 93.28 | 93.58 | -2.47 | -2.57 | 291,776 | 277,217 | 5.76 | 2.02 |
| 2021-06-01 | 96.30 | 96.90 | 93.22 | 96.05 | -0.85 | -0.88 | 323,669 | 307,941 | 3.80 | 2.24 |
| 2021-05-31 | 91.00 | 97.97 | 89.26 | 96.90 | 6.32 | 6.98 | 486,837 | 460,475 | 9.62 | 3.37 |
| 2021-05-28 | 89.81 | 95.00 | 88.86 | 90.58 | 2.22 | 2.51 | 527,020 | 487,075 | 6.95 | 3.65 |
| 2021-05-27 | 86.18 | 90.21 | 85.88 | 88.50 | 1.44 | 1.65 | 404,881 | 358,800 | 4.97 | 2.80 |
| 2021-05-26 | 90.00 | 90.30 | 86.84 | 87.06 | -3.00 | -3.33 | 334,464 | 293,693 | 3.84 | 2.31 |
| 2021-05-25 | 87.54 | 90.60 | 85.58 | 90.06 | 1.71 | 1.94 | 430,441 | 378,216 | 5.68 | 2.98 |
| 2021-05-24 | 88.88 | 89.88 | 85.56 | 88.35 | -0.81 | -0.91 | 390,623 | 340,423 | 4.85 | 2.70 |
| 2021-05-21 | 88.11 | 91.88 | 87.39 | 89.16 | 3.20 | 3.72 | 488,703 | 439,371 | 5.22 | 3.38 |
| 2021-05-20 | 89.60 | 91.33 | 85.28 | 85.96 | -3.64 | -4.06 | 392,437 | 343,457 | 6.75 | 2.71 |
| 2021-05-19 | 86.71 | 90.00 | 82.51 | 89.60 | 2.84 | 3.27 | 381,633 | 335,817 | 8.63 | 2.64 |
| 2021-05-18 | 84.80 | 88.20 | 84.75 | 86.76 | 0.15 | 0.17 | 257,176 | 221,405 | 3.98 | 1.78 |
| 2021-05-17 | 81.65 | 86.98 | 81.00 | 86.61 | 4.91 | 6.01 | 437,110 | 372,991 | 7.32 | 3.02 |
| 2021-05-14 | 80.35 | 82.75 | 76.70 | 81.70 | 1.77 | 2.21 | 375,332 | 300,883 | 7.57 | 2.60 |
| 2021-05-13 | 79.98 | 81.18 | 78.57 | 79.93 | -2.07 | -2.52 | 222,429 | 177,555 | 3.18 | 1.54 |
| 2021-05-12 | 79.41 | 83.21 | 79.41 | 82.00 | 2.58 | 3.25 | 252,745 | 205,943 | 4.78 | 1.75 |
| 2021-05-11 | 81.00 | 81.00 | 76.68 | 79.42 | -3.03 | -3.68 | 385,394 | 303,025 | 5.24 | 2.67 |
| 2021-05-10 | 80.78 | 84.38 | 80.28 | 82.45 | 0.02 | 0.02 | 312,916 | 258,636 | 4.97 | 2.17 |
| 2021-05-07 | 85.80 | 87.67 | 81.88 | 82.43 | -3.37 | -3.93 | 401,383 | 338,891 | 6.75 | 2.78 |
| 2021-05-06 | 89.91 | 91.60 | 84.26 | 85.80 | -4.10 | -4.56 | 605,419 | 529,437 | 8.16 | 4.20 |
| 2021-04-30 | 82.39 | 91.50 | 82.39 | 89.90 | 7.62 | 9.26 | 598,692 | 528,553 | 11.07 | 4.15 |
| 2021-04-29 | 84.99 | 84.99 | 80.39 | 82.28 | -2.12 | -2.51 | 504,370 | 414,944 | 5.45 | 3.50 |
| 2021-04-28 | 84.00 | 86.00 | 82.09 | 84.40 | 1.02 | 1.22 | 413,047 | 348,428 | 4.69 | 2.86 |
| 2021-04-27 | 81.10 | 85.20 | 81.00 | 83.38 | 2.35 | 2.90 | 409,838 | 341,070 | 5.18 | 2.84 |
| 2021-04-26 | 78.68 | 86.15 | 77.20 | 81.03 | 2.09 | 2.65 | 648,114 | 535,445 | 11.34 | 4.49 |
| 2021-04-23 | 73.33 | 80.80 | 73.30 | 78.94 | 4.84 | 6.53 | 589,524 | 462,452 | 10.12 | 4.09 |
| 2021-04-22 | 75.60 | 76.00 | 71.03 | 74.10 | 1.81 | 2.50 | 513,470 | 379,747 | 6.88 | 3.56 |
| 2021-04-21 | 72.08 | 73.99 | 70.80 | 72.29 | -0.48 | -0.66 | 374,201 | 271,583 | 4.38 | 2.59 |
| 2021-04-20 | 68.00 | 74.50 | 67.81 | 72.77 | 3.67 | 5.31 | 644,488 | 465,094 | 9.68 | 4.47 |
| 2021-04-19 | 64.10 | 69.30 | 64.02 | 69.10 | 3.04 | 4.60 | 514,534 | 346,675 | 7.99 | 3.57 |
| 2021-04-16 | 69.00 | 69.15 | 64.00 | 66.06 | -2.94 | -4.26 | 444,377 | 291,458 | 7.46 | 3.08 |
| 2021-04-15 | 67.33 | 69.49 | 66.69 | 69.00 | 1.29 | 1.91 | 296,316 | 202,028 | 4.14 | 2.05 |
| 2021-04-14 | 67.56 | 70.20 | 67.00 | 67.71 | 0.81 | 1.21 | 378,914 | 258,736 | 4.78 | 2.63 |
| 2021-04-13 | 65.04 | 67.50 | 64.78 | 66.90 | 2.57 | 4.00 | 400,365 | 266,154 | 4.23 | 2.78 |
| 2021-04-12 | 67.74 | 68.49 | 63.82 | 64.33 | -4.03 | -5.90 | 389,239 | 254,447 | 6.83 | 2.70 |
| 2021-04-09 | 69.53 | 70.38 | 66.77 | 68.36 | -1.97 | -2.80 | 381,912 | 260,065 | 5.13 | 2.65 |
| 2021-04-08 | 69.38 | 70.78 | 68.54 | 70.33 | -0.09 | -0.13 | 326,901 | 228,395 | 3.18 | 2.27 |
| 2021-04-07 | 74.55 | 74.55 | 69.20 | 70.42 | -4.14 | -5.55 | 550,914 | 390,327 | 7.18 | 3.82 |
| 2021-04-06 | 73.77 | 78.92 | 72.62 | 74.56 | 1.21 | 1.65 | 572,042 | 432,021 | 8.59 | 3.97 |
| 2021-04-02 | 71.60 | 74.20 | 70.78 | 73.35 | 0.90 | 1.24 | 406,193 | 295,310 | 4.72 | 2.82 |
| 2021-04-01 | 72.60 | 74.85 | 70.23 | 72.45 | 0.67 | 0.93 | 566,176 | 412,195 | 6.44 | 3.93 |
