阳光股份 sz.000608
3.74
-3.61%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.83 | 3.86 | 3.65 | 3.74 | -3.61% | 1.18 | 4.25% |
| 2026-05-22 | 3.92 | 4.03 | 3.72 | 3.88 | -2.02% | 1.14 | 3.96% |
| 2026-05-21 | 4.20 | 4.28 | 3.88 | 3.96 | -1.74% | 2.27 | 7.47% |
| 2026-05-20 | 4.03 | 4.03 | 4.03 | 4.03 | nan% | nan | nan% |
| 2026-05-19 | 4.02 | 4.05 | 3.86 | 4.03 | +0.50% | 0.69 | 2.33% |
| 2026-05-18 | 4.19 | 4.21 | 3.97 | 4.01 | -3.84% | 1.12 | 3.67% |
| 2026-05-15 | 3.95 | 4.17 | 3.95 | 4.17 | +5.04% | 1.29 | 4.21% |
| 2026-05-14 | 3.91 | 4.03 | 3.91 | 3.97 | +1.28% | 0.55 | 1.87% |
| 2026-05-13 | 3.97 | 3.99 | 3.88 | 3.92 | -0.25% | 0.42 | 1.45% |
| 2026-05-12 | 3.86 | 3.98 | 3.80 | 3.93 | +2.34% | 0.64 | 2.20% |
| 2026-05-11 | 3.88 | 3.92 | 3.79 | 3.84 | -1.03% | 0.58 | 2.02% |
| 2026-05-08 | 3.75 | 3.90 | 3.74 | 3.88 | +1.84% | 0.45 | 1.56% |
| 2026-05-07 | 3.67 | 3.85 | 3.65 | 3.81 | +3.25% | 0.55 | 1.96% |
| 2026-05-06 | 3.73 | 3.74 | 3.59 | 3.69 | -2.38% | 0.64 | 2.36% |
| 2026-04-30 | 3.65 | 3.84 | 3.63 | 3.78 | +2.72% | 0.69 | 2.46% |
| 2026-04-29 | 3.53 | 3.69 | 3.46 | 3.68 | +1.10% | 0.77 | 2.90% |
| 2026-04-28 | 3.69 | 3.74 | 3.64 | 3.64 | -1.62% | 0.26 | 0.94% |
| 2026-04-27 | 3.69 | 3.76 | 3.64 | 3.70 | -3.39% | 0.58 | 2.10% |
| 2026-04-24 | 3.83 | 3.89 | 3.75 | 3.83 | -0.78% | 0.37 | 1.29% |
| 2026-04-23 | 3.88 | 3.93 | 3.81 | 3.86 | -0.26% | 0.36 | 1.25% |