圣阳股份 sz.002580
24.19
-7.25%
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 | 26.10 | 26.26 | 23.89 | 24.19 | -7.25% | 21.67 | 19.56% |
| 2026-05-22 | 26.37 | 26.88 | 25.86 | 26.08 | -3.08% | 19.08 | 16.04% |
| 2026-05-21 | 26.39 | 27.69 | 25.74 | 26.91 | +2.67% | 26.89 | 22.26% |
| 2026-05-20 | 26.67 | 27.20 | 25.67 | 26.21 | -4.69% | 20.92 | 17.62% |
| 2026-05-19 | 27.05 | 28.00 | 25.49 | 27.50 | +3.97% | 29.77 | 24.69% |
| 2026-05-18 | 28.02 | 28.17 | 26.30 | 26.45 | -6.17% | 28.43 | 23.31% |
| 2026-05-15 | 29.67 | 30.29 | 28.19 | 28.19 | -9.99% | 30.52 | 23.36% |
| 2026-05-14 | 35.80 | 36.50 | 31.32 | 31.32 | -10.00% | 38.79 | 25.51% |
| 2026-05-13 | 33.20 | 35.05 | 30.89 | 34.80 | +1.84% | 40.57 | 26.78% |
| 2026-05-12 | 34.59 | 35.80 | 33.24 | 34.17 | -0.29% | 46.89 | 29.98% |
| 2026-05-11 | 33.01 | 36.19 | 31.03 | 34.27 | +4.16% | 58.00 | 38.54% |
| 2026-05-08 | 30.30 | 32.90 | 30.30 | 32.90 | +10.00% | 27.79 | 18.98% |
| 2026-05-07 | 29.40 | 31.19 | 29.20 | 29.91 | +0.44% | 37.19 | 27.17% |
| 2026-05-06 | 27.95 | 29.83 | 27.50 | 29.78 | +8.37% | 33.42 | 25.60% |
| 2026-04-30 | 28.50 | 29.18 | 27.01 | 27.48 | -3.92% | 31.80 | 25.09% |
| 2026-04-29 | 29.10 | 29.96 | 28.31 | 28.60 | -3.05% | 36.88 | 28.12% |
| 2026-04-28 | 28.45 | 29.80 | 28.02 | 29.50 | +2.36% | 38.63 | 29.35% |
| 2026-04-27 | 27.26 | 30.15 | 26.50 | 28.82 | +4.04% | 44.53 | 35.19% |
| 2026-04-24 | 26.70 | 28.34 | 25.86 | 27.70 | +2.71% | 39.92 | 32.20% |
| 2026-04-23 | 26.01 | 28.02 | 25.63 | 26.97 | +0.90% | 44.00 | 35.97% |