江苏阳光(600220) 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(%) |
2021-03-04 | 2.40 | 2.46 | 2.39 | 2.42 | 0.03 | 1.26 | 114,214 | 2,770 | 2.93 | 0.64 |
2021-03-03 | 2.38 | 2.40 | 2.36 | 2.39 | 0.01 | 0.42 | 61,034 | 1,455 | 1.68 | 0.34 |
2021-03-02 | 2.41 | 2.41 | 2.35 | 2.38 | -0.01 | -0.42 | 61,888 | 1,469 | 2.51 | 0.35 |
2021-03-01 | 2.37 | 2.41 | 2.35 | 2.39 | 0.03 | 1.27 | 67,013 | 1,598 | 2.54 | 0.38 |
2021-02-26 | 2.38 | 2.39 | 2.36 | 2.36 | -0.03 | -1.26 | 94,615 | 2,245 | 1.26 | 0.53 |
2021-02-25 | 2.41 | 2.43 | 2.37 | 2.39 | -0.02 | -0.83 | 119,702 | 2,872 | 2.49 | 0.67 |
2021-02-24 | 2.39 | 2.44 | 2.37 | 2.41 | 0.00 | 0.00 | 122,127 | 2,929 | 2.90 | 0.68 |
2021-02-23 | 2.48 | 2.50 | 2.39 | 2.41 | -0.13 | -5.12 | 428,975 | 10,392 | 4.33 | 2.41 |
2021-02-22 | 2.25 | 2.54 | 2.25 | 2.54 | 0.23 | 9.96 | 642,538 | 15,591 | 12.55 | 3.60 |
2021-02-19 | 2.26 | 2.34 | 2.24 | 2.31 | 0.02 | 0.87 | 189,257 | 4,357 | 4.37 | 1.06 |
2021-02-18 | 2.12 | 2.30 | 2.11 | 2.29 | 0.19 | 9.05 | 275,828 | 6,065 | 9.05 | 1.55 |
2021-02-10 | 2.10 | 2.11 | 2.08 | 2.10 | 0.00 | 0.00 | 59,250 | 1,244 | 1.43 | 0.33 |
2021-02-09 | 2.11 | 2.12 | 2.08 | 2.10 | -0.01 | -0.47 | 83,444 | 1,755 | 1.90 | 0.47 |
2021-02-08 | 2.10 | 2.13 | 2.04 | 2.11 | -0.02 | -0.94 | 126,085 | 2,642 | 4.23 | 0.71 |
2021-02-05 | 2.10 | 2.15 | 2.10 | 2.13 | 0.03 | 1.43 | 73,432 | 1,561 | 2.38 | 0.41 |
2021-02-04 | 2.13 | 2.13 | 2.09 | 2.10 | -0.02 | -0.94 | 94,332 | 1,984 | 1.89 | 0.53 |
2021-02-03 | 2.17 | 2.17 | 2.09 | 2.12 | -0.03 | -1.40 | 148,518 | 3,156 | 3.72 | 0.83 |
2021-02-02 | 2.15 | 2.17 | 2.15 | 2.15 | -0.01 | -0.46 | 68,845 | 1,484 | 0.93 | 0.39 |
2021-02-01 | 2.18 | 2.20 | 2.15 | 2.16 | -0.03 | -1.37 | 83,606 | 1,809 | 2.28 | 0.47 |
2021-01-29 | 2.20 | 2.22 | 2.16 | 2.19 | -0.02 | -0.91 | 94,010 | 2,053 | 2.71 | 0.53 |
2021-01-28 | 2.23 | 2.25 | 2.19 | 2.21 | -0.04 | -1.78 | 141,331 | 3,128 | 2.67 | 0.79 |
2021-01-27 | 2.25 | 2.29 | 2.22 | 2.25 | 0.00 | 0.00 | 73,075 | 1,650 | 3.11 | 0.41 |
2021-01-26 | 2.23 | 2.27 | 2.20 | 2.25 | 0.01 | 0.45 | 59,714 | 1,341 | 3.13 | 0.33 |
2021-01-25 | 2.24 | 2.26 | 2.22 | 2.24 | -0.02 | -0.89 | 84,363 | 1,886 | 1.77 | 0.47 |
2021-01-22 | 2.30 | 2.30 | 2.25 | 2.26 | -0.04 | -1.74 | 79,568 | 1,800 | 2.17 | 0.45 |
2021-01-21 | 2.28 | 2.32 | 2.25 | 2.30 | 0.03 | 1.32 | 113,412 | 2,602 | 3.08 | 0.64 |
2021-01-20 | 2.32 | 2.34 | 2.17 | 2.27 | -0.05 | -2.16 | 193,021 | 4,371 | 7.33 | 1.08 |
2021-01-19 | 2.31 | 2.34 | 2.29 | 2.32 | 0.01 | 0.43 | 74,812 | 1,739 | 2.16 | 0.42 |
2021-01-18 | 2.28 | 2.35 | 2.27 | 2.31 | 0.03 | 1.32 | 101,111 | 2,351 | 3.51 | 0.57 |
2021-01-15 | 2.24 | 2.29 | 2.23 | 2.28 | 0.04 | 1.79 | 86,930 | 1,979 | 2.68 | 0.49 |
2021-01-14 | 2.20 | 2.29 | 2.19 | 2.24 | 0.04 | 1.82 | 140,890 | 3,158 | 4.55 | 0.79 |
2021-01-13 | 2.25 | 2.26 | 2.18 | 2.20 | -0.03 | -1.35 | 139,899 | 3,091 | 3.59 | 0.78 |
2021-01-12 | 2.22 | 2.26 | 2.22 | 2.23 | 0.01 | 0.45 | 114,774 | 2,566 | 1.80 | 0.64 |
2021-01-11 | 2.28 | 2.30 | 2.22 | 2.22 | -0.08 | -3.48 | 215,579 | 4,842 | 3.48 | 1.21 |
2021-01-08 | 2.28 | 2.36 | 2.19 | 2.30 | 0.03 | 1.32 | 417,886 | 9,584 | 7.49 | 2.34 |
2021-01-07 | 2.31 | 2.36 | 2.27 | 2.27 | -0.05 | -2.16 | 295,748 | 6,784 | 3.88 | 1.66 |
2021-01-06 | 2.38 | 2.51 | 2.24 | 2.32 | -0.17 | -6.83 | 740,266 | 17,345 | 10.84 | 4.15 |
2021-01-05 | 2.76 | 2.78 | 2.49 | 2.49 | -0.28 | -10.11 | 633,364 | 16,100 | 10.47 | 3.55 |
2021-01-04 | 2.83 | 2.84 | 2.74 | 2.77 | -0.08 | -2.81 | 283,460 | 7,891 | 3.51 | 1.59 |