阳光电源（300274）历史交易数据_股票行情

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(%)
2020-02-24	13.58	13.85	13.36	13.51	-0.24	-1.75	669,241	90,745	3.56	4.67
2020-02-21	13.37	14.27	13.37	13.75	0.35	2.61	773,036	106,643	6.72	5.40
2020-02-20	13.30	13.86	13.10	13.40	0.60	4.69	756,510	101,506	5.94	5.28
2020-02-19	12.97	13.20	12.76	12.80	0.05	0.39	784,963	101,728	3.45	5.48
2020-02-18	11.95	12.95	11.95	12.75	0.98	8.33	902,355	114,110	8.50	6.30
2020-02-17	11.37	11.88	11.34	11.77	0.48	4.25	438,182	50,996	4.78	3.06
2020-02-14	11.43	11.70	11.19	11.29	-0.32	-2.76	473,430	54,108	4.39	3.31
2020-02-13	11.80	12.14	11.50	11.61	-0.01	-0.09	725,452	85,615	5.51	5.07
2020-02-12	11.25	11.73	11.13	11.62	0.95	8.90	804,748	92,074	5.62	5.62
2020-02-11	10.81	10.87	10.62	10.67	-0.19	-1.75	208,084	22,322	2.30	1.45
2020-02-10	10.59	10.90	10.54	10.86	0.14	1.31	255,896	27,441	3.36	1.79
2020-02-07	10.30	10.72	10.30	10.72	0.30	2.88	261,195	27,513	4.03	1.82
2020-02-06	10.11	10.55	10.02	10.42	0.25	2.46	298,043	30,828	5.21	2.08
2020-02-05	10.13	10.50	10.09	10.17	-0.02	-0.20	324,652	33,385	4.02	2.27
2020-02-04	9.40	10.26	9.40	10.19	-0.06	-0.59	468,298	46,679	8.39	3.27
2020-02-03	10.25	10.25	10.25	10.25	-1.14	-10.01	45,650	4,679	0.00	0.32
2020-01-23	11.82	11.99	11.21	11.39	-0.53	-4.45	443,481	51,755	6.54	3.10
2020-01-22	11.20	12.18	11.03	11.92	0.84	7.58	485,031	56,201	10.38	3.39
2020-01-21	11.61	11.61	11.00	11.08	-0.51	-4.40	360,559	40,290	5.26	2.52
2020-01-20	11.37	11.62	11.21	11.59	0.28	2.48	233,924	26,786	3.63	1.63
2020-01-17	11.40	11.57	11.22	11.31	-0.09	-0.79	147,583	16,794	3.07	1.03
2020-01-16	11.46	11.64	11.31	11.40	0.02	0.18	178,213	20,398	2.90	1.24
2020-01-15	11.52	11.55	11.30	11.38	-0.15	-1.30	137,551	15,660	2.17	0.96
2020-01-14	11.58	11.78	11.48	11.53	-0.05	-0.43	211,496	24,541	2.59	1.48
2020-01-13	11.44	11.63	11.13	11.58	0.28	2.48	309,351	35,381	4.42	2.16
2020-01-10	11.60	11.67	11.25	11.30	-0.36	-3.09	329,684	37,555	3.60	2.30
2020-01-09	11.80	12.10	11.52	11.66	0.05	0.43	320,180	37,534	5.00	2.24
2020-01-08	11.71	11.86	11.51	11.61	-0.05	-0.43	328,733	38,503	3.00	2.30
2020-01-07	11.77	11.85	11.48	11.66	0.01	0.09	297,836	34,658	3.18	2.08
2020-01-06	11.08	11.73	11.02	11.65	0.55	4.96	453,412	52,053	6.40	3.17
2020-01-03	11.25	11.28	11.03	11.10	-0.07	-0.63	264,053	29,417	2.24	1.84
2020-01-02	10.65	11.44	10.62	11.17	0.64	6.08	413,242	45,863	7.79	2.89

起始日期	上市日
截止日期	今日

阳光电源 (300274)

阳光电源(300274) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值