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(%) |
| 2022-12-08 | 105.95 | 110.80 | 105.22 | 107.22 | 1.09 | 1.03 | 278,920 | 302,455 | 5.26 | 1.88 |
| 2022-12-07 | 104.10 | 107.57 | 104.10 | 106.13 | 0.72 | 0.68 | 263,982 | 279,811 | 3.29 | 1.78 |
| 2022-12-06 | 108.47 | 108.55 | 101.70 | 105.41 | -3.17 | -2.92 | 438,456 | 460,523 | 6.31 | 2.95 |
| 2022-12-05 | 114.88 | 115.00 | 106.66 | 108.58 | -11.51 | -9.58 | 554,188 | 611,789 | 6.94 | 3.73 |
| 2022-12-02 | 116.57 | 122.00 | 115.33 | 120.09 | 4.18 | 3.61 | 294,504 | 353,444 | 5.75 | 1.98 |
| 2022-12-01 | 116.09 | 117.90 | 114.20 | 115.91 | 0.91 | 0.79 | 199,387 | 231,333 | 3.22 | 1.34 |
| 2022-11-30 | 114.00 | 116.33 | 113.32 | 115.00 | 0.34 | 0.30 | 148,943 | 170,720 | 2.63 | 1.00 |
| 2022-11-29 | 116.00 | 116.75 | 113.51 | 114.66 | -2.25 | -1.92 | 157,750 | 180,568 | 2.77 | 1.06 |
| 2022-11-28 | 111.00 | 117.77 | 110.88 | 116.91 | 3.02 | 2.65 | 175,100 | 202,840 | 6.05 | 1.18 |
| 2022-11-25 | 116.22 | 117.71 | 113.80 | 113.89 | -5.14 | -4.32 | 185,536 | 214,348 | 3.28 | 1.25 |
| 2022-11-24 | 116.81 | 121.09 | 116.21 | 119.03 | 1.22 | 1.04 | 235,538 | 281,094 | 4.14 | 1.59 |
| 2022-11-23 | 111.20 | 118.68 | 110.02 | 117.81 | 6.93 | 6.25 | 303,945 | 349,531 | 7.81 | 2.05 |
| 2022-11-22 | 114.70 | 114.80 | 110.29 | 110.88 | -3.92 | -3.41 | 244,748 | 272,763 | 3.93 | 1.65 |
| 2022-11-21 | 115.00 | 117.20 | 114.00 | 114.80 | -0.09 | -0.08 | 180,544 | 208,693 | 2.79 | 1.22 |
| 2022-11-18 | 115.50 | 117.99 | 111.50 | 114.89 | -0.16 | -0.14 | 237,152 | 274,743 | 5.64 | 1.60 |
| 2022-11-17 | 115.15 | 117.73 | 113.00 | 115.05 | -0.85 | -0.73 | 190,174 | 218,735 | 4.08 | 1.28 |
| 2022-11-16 | 118.00 | 119.18 | 114.92 | 115.90 | -3.09 | -2.60 | 192,507 | 224,034 | 3.58 | 1.30 |
| 2022-11-15 | 115.50 | 119.00 | 115.50 | 118.99 | 3.03 | 2.61 | 301,760 | 355,033 | 3.02 | 2.03 |
| 2022-11-14 | 122.10 | 122.90 | 113.99 | 115.96 | -7.61 | -6.16 | 337,886 | 396,653 | 7.21 | 2.28 |
| 2022-11-11 | 127.00 | 127.50 | 121.96 | 123.57 | 1.47 | 1.20 | 210,094 | 261,828 | 4.54 | 1.41 |
| 2022-11-10 | 124.08 | 126.98 | 121.00 | 122.10 | -3.92 | -3.11 | 184,876 | 227,872 | 4.75 | 1.24 |
| 2022-11-09 | 127.10 | 127.99 | 125.34 | 126.02 | -2.88 | -2.23 | 158,632 | 200,791 | 2.06 | 1.07 |
| 2022-11-08 | 133.23 | 134.05 | 124.63 | 128.90 | -5.16 | -3.85 | 349,563 | 443,903 | 7.03 | 2.35 |
| 2022-11-07 | 138.00 | 139.95 | 133.21 | 134.06 | -5.34 | -3.83 | 251,119 | 339,981 | 4.84 | 1.69 |
| 2022-11-04 | 134.71 | 140.41 | 134.04 | 139.40 | 3.90 | 2.88 | 265,496 | 364,861 | 4.70 | 1.79 |
| 2022-11-03 | 131.77 | 137.88 | 131.60 | 135.50 | 2.42 | 1.82 | 205,914 | 278,274 | 4.72 | 1.39 |
| 2022-11-02 | 133.00 | 135.38 | 131.46 | 133.08 | -1.91 | -1.41 | 217,023 | 288,510 | 2.90 | 1.46 |
| 2022-11-01 | 132.00 | 135.50 | 130.96 | 134.99 | 4.07 | 3.11 | 242,798 | 323,987 | 3.47 | 1.63 |
| 2022-10-31 | 127.00 | 133.00 | 126.79 | 130.92 | 1.79 | 1.39 | 185,706 | 241,682 | 4.81 | 1.25 |
| 2022-10-28 | 131.10 | 135.39 | 128.80 | 129.13 | -3.89 | -2.92 | 216,640 | 285,260 | 4.95 | 1.46 |
| 2022-10-27 | 142.00 | 144.00 | 132.20 | 133.02 | 0.32 | 0.24 | 375,738 | 518,865 | 8.89 | 2.53 |
| 2022-10-26 | 130.70 | 135.00 | 127.40 | 132.70 | 3.04 | 2.34 | 221,821 | 290,761 | 5.86 | 1.49 |
| 2022-10-25 | 126.30 | 133.30 | 125.02 | 129.66 | 3.66 | 2.90 | 210,015 | 272,280 | 6.57 | 1.41 |
| 2022-10-24 | 129.59 | 130.66 | 125.58 | 126.00 | -5.99 | -4.54 | 199,370 | 254,888 | 3.85 | 1.34 |
| 2022-10-21 | 126.64 | 133.76 | 126.35 | 131.99 | 3.99 | 3.12 | 220,632 | 287,725 | 5.79 | 1.49 |
| 2022-10-20 | 131.01 | 131.77 | 126.30 | 128.00 | -4.30 | -3.25 | 208,637 | 268,329 | 4.13 | 1.40 |
| 2022-10-19 | 134.00 | 138.98 | 131.88 | 132.30 | -2.47 | -1.83 | 232,160 | 313,529 | 5.27 | 1.56 |
| 2022-10-18 | 129.15 | 138.87 | 127.50 | 134.77 | 5.69 | 4.41 | 274,550 | 368,473 | 8.81 | 1.85 |
| 2022-10-17 | 130.00 | 131.00 | 125.80 | 129.08 | -2.90 | -2.20 | 204,279 | 262,055 | 3.94 | 1.38 |
| 2022-10-14 | 130.35 | 135.10 | 124.80 | 131.98 | 4.08 | 3.19 | 302,988 | 393,463 | 8.05 | 2.04 |
| 2022-10-13 | 125.00 | 132.27 | 124.00 | 127.90 | 1.90 | 1.51 | 284,167 | 367,411 | 6.56 | 1.91 |
| 2022-10-12 | 116.65 | 126.00 | 113.90 | 126.00 | 9.40 | 8.06 | 313,941 | 377,683 | 10.38 | 2.11 |
| 2022-10-11 | 112.45 | 118.69 | 111.40 | 116.60 | 4.17 | 3.71 | 232,112 | 269,902 | 6.48 | 1.56 |
| 2022-10-10 | 111.00 | 115.88 | 110.36 | 112.43 | 1.81 | 1.64 | 212,127 | 238,553 | 4.99 | 1.43 |
进入关怀模式
