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(%)
2019-12-06	11.22	11.43	11.05	11.23	0.06	0.54	189,275	21,202	3.40	1.32
2019-12-05	11.13	11.27	11.03	11.17	0.05	0.45	187,592	20,888	2.16	1.31
2019-12-04	10.80	11.24	10.62	11.12	0.32	2.96	294,177	32,436	5.74	2.05
2019-12-03	10.65	10.93	10.61	10.80	0.21	1.98	223,026	24,011	3.02	1.56
2019-12-02	10.32	10.88	10.32	10.59	0.37	3.62	335,773	35,750	5.48	2.35
2019-11-29	10.02	10.31	10.02	10.22	0.13	1.29	118,862	12,122	2.87	0.83
2019-11-28	10.07	10.29	10.00	10.09	-0.01	-0.10	115,025	11,653	2.87	0.80
2019-11-27	10.22	10.33	10.08	10.10	-0.17	-1.66	137,574	14,007	2.43	0.96
2019-11-26	10.24	10.38	10.14	10.27	0.03	0.29	135,503	13,921	2.34	0.95
2019-11-25	10.09	10.38	10.04	10.24	0.20	1.99	184,633	18,897	3.39	1.29
2019-11-22	9.94	10.33	9.93	10.04	0.06	0.60	194,757	19,723	4.01	1.36
2019-11-21	9.74	10.02	9.66	9.98	0.24	2.46	159,932	15,835	3.70	1.12
2019-11-20	9.90	9.92	9.73	9.74	-0.18	-1.81	98,840	9,690	1.92	0.69
2019-11-19	9.60	10.04	9.57	9.92	0.32	3.33	148,081	14,639	4.90	1.03
2019-11-18	9.52	9.64	9.48	9.60	0.02	0.21	78,354	7,495	1.67	0.55
2019-11-15	9.84	9.84	9.58	9.58	-0.25	-2.54	111,720	10,820	2.65	0.78
2019-11-14	9.86	9.91	9.69	9.83	-0.05	-0.51	104,709	10,261	2.23	0.73
2019-11-13	9.80	9.92	9.74	9.88	0.01	0.10	94,543	9,288	1.82	0.66
2019-11-12	9.93	10.03	9.74	9.87	-0.06	-0.60	116,674	11,503	2.92	0.81
2019-11-11	10.22	10.22	9.93	9.93	-0.36	-3.50	121,752	12,223	2.82	0.85
2019-11-08	10.47	10.55	10.22	10.29	-0.11	-1.06	151,823	15,729	3.17	1.06
2019-11-07	10.47	10.58	10.35	10.40	-0.17	-1.61	191,816	20,027	2.18	1.34
2019-11-06	10.05	10.97	10.03	10.57	0.45	4.45	422,215	44,584	9.29	2.95
2019-11-05	9.93	10.13	9.69	10.12	0.23	2.33	241,405	23,987	4.45	1.69
2019-11-04	9.95	10.06	9.81	9.89	0.00	0.00	140,112	13,909	2.53	0.98
2019-11-01	9.78	9.92	9.72	9.89	0.11	1.12	122,017	12,011	2.05	0.85
2019-10-31	9.88	10.00	9.75	9.78	-0.13	-1.31	98,368	9,688	2.52	0.69
2019-10-30	10.03	10.09	9.82	9.91	-0.15	-1.49	123,296	12,207	2.68	0.86
2019-10-29	10.25	10.29	10.05	10.06	-0.17	-1.66	128,615	12,993	2.35	0.90
2019-10-28	9.92	10.27	9.92	10.23	0.30	3.02	196,447	19,948	3.52	1.37
2019-10-25	9.82	10.02	9.67	9.93	0.11	1.12	127,867	12,598	3.56	0.89
2019-10-24	9.80	9.87	9.61	9.82	-0.01	-0.10	117,481	11,450	2.65	0.82
2019-10-23	9.99	10.07	9.78	9.83	-0.16	-1.60	134,533	13,311	2.90	0.94
2019-10-22	9.91	10.06	9.83	9.99	0.09	0.91	138,809	13,816	2.32	0.97
2019-10-21	9.96	9.97	9.75	9.90	-0.07	-0.70	133,028	13,107	2.21	0.93
2019-10-18	10.20	10.23	9.91	9.97	-0.18	-1.77	179,050	17,962	3.15	1.25
2019-10-17	10.25	10.40	10.06	10.15	-0.10	-0.98	200,479	20,482	3.32	1.40
2019-10-16	10.40	10.47	10.12	10.25	-0.19	-1.82	196,197	20,223	3.35	1.37
2019-10-15	11.04	11.05	10.22	10.44	-0.44	-4.04	384,458	40,243	7.63	2.69
2019-10-14	10.60	11.18	10.51	10.88	0.27	2.54	475,433	51,995	6.31	3.32
2019-10-11	11.45	11.50	10.40	10.61	-0.84	-7.34	591,561	63,696	9.61	4.13
2019-10-10	11.45	11.64	11.31	11.45	0.02	0.18	149,358	17,054	2.89	1.04
2019-10-09	11.36	11.48	11.14	11.43	0.00	0.00	117,367	13,287	2.97	0.82
2019-10-08	11.35	11.74	11.35	11.43	0.13	1.15	101,985	11,770	3.45	0.71

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