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(%)
2020-08-11	22.65	23.57	22.65	23.10	1.26	5.77	495,728	114,437	4.21	3.44
2020-08-10	20.07	21.84	20.00	21.84	1.99	10.03	323,250	69,390	9.27	2.24
2020-08-07	19.90	20.22	19.32	19.85	-0.01	-0.05	224,055	44,304	4.53	1.55
2020-08-06	20.05	20.30	19.50	19.86	-0.30	-1.49	201,476	40,033	3.97	1.40
2020-08-05	19.90	20.47	19.70	20.16	0.28	1.41	364,989	73,416	3.87	2.53
2020-08-04	20.53	20.57	19.69	19.88	-0.57	-2.79	448,359	89,918	4.30	3.11
2020-08-03	21.29	21.39	20.14	20.45	-0.55	-2.62	406,046	83,473	5.95	2.82
2020-07-31	20.88	21.92	20.65	21.00	0.20	0.96	269,107	57,330	6.11	1.87
2020-07-30	20.29	21.00	20.00	20.80	0.60	2.97	307,468	63,132	4.95	2.13
2020-07-29	19.64	20.25	19.46	20.20	0.45	2.28	228,176	45,420	4.00	1.58
2020-07-28	20.51	20.65	19.30	19.75	-0.55	-2.71	317,187	63,155	6.65	2.20
2020-07-27	19.71	21.08	19.71	20.30	0.84	4.32	306,039	62,730	7.04	2.12
2020-07-24	19.62	20.13	19.20	19.46	-0.60	-2.99	304,832	59,920	4.64	2.11
2020-07-23	18.99	20.36	18.86	20.06	1.04	5.47	308,474	61,174	7.89	2.14
2020-07-22	18.97	19.60	18.79	19.02	-0.25	-1.30	251,343	48,014	4.20	1.74
2020-07-21	19.59	20.47	18.86	19.27	0.65	3.49	476,566	93,098	8.65	3.30
2020-07-20	18.50	18.94	18.02	18.62	0.51	2.82	288,283	53,211	5.08	2.00
2020-07-17	17.36	19.00	17.36	18.11	0.78	4.50	513,842	93,714	9.46	3.56
2020-07-16	18.59	18.98	17.25	17.33	-1.16	-6.27	344,454	62,237	9.36	2.39
2020-07-15	18.12	19.20	17.80	18.49	0.35	1.93	382,054	70,512	7.72	2.65
2020-07-14	18.23	18.36	17.61	18.14	-0.11	-0.60	314,684	56,590	4.11	2.18
2020-07-13	17.60	18.46	17.55	18.25	0.39	2.18	300,147	54,242	5.10	2.08
2020-07-10	17.30	18.37	16.71	17.86	0.33	1.88	567,619	98,594	9.47	3.94
2020-07-09	16.19	17.68	16.13	17.60	1.47	9.11	502,569	84,860	9.61	3.48
2020-07-08	15.93	16.29	15.62	16.13	0.19	1.19	347,538	55,660	4.20	2.41
2020-07-07	15.16	16.23	15.16	15.94	0.76	5.01	495,993	78,626	7.05	3.44
2020-07-06	15.22	15.46	14.74	15.18	-0.13	-0.85	628,178	95,020	4.70	4.36
2020-07-03	15.22	15.41	15.05	15.31	0.03	0.20	301,510	45,863	2.36	2.09
2020-07-02	14.91	15.36	14.71	15.28	0.38	2.55	558,110	84,404	4.36	3.87
2020-07-01	14.59	14.99	14.21	14.90	0.51	3.54	378,607	55,624	5.42	2.62

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