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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.67 | 14.75 | 14.47 | 14.72 | -0.27% | 3.68 | 5.56% |
| 2025-08-19 | 14.47 | 14.91 | 14.42 | 14.76 | +1.23% | 6.35 | 9.57% |
| 2025-08-18 | 14.62 | 14.66 | 14.40 | 14.58 | +1.60% | 5.79 | 8.81% |
| 2025-08-15 | 14.06 | 14.46 | 14.01 | 14.35 | +1.85% | 5.27 | 8.15% |
| 2025-08-14 | 13.97 | 14.50 | 13.95 | 14.09 | +1.15% | 7.09 | 10.99% |
| 2025-08-13 | 13.88 | 13.98 | 13.77 | 13.93 | +0.36% | 3.07 | 4.89% |
| 2025-08-12 | 14.00 | 14.00 | 13.80 | 13.88 | -1.00% | 2.47 | 3.94% |
| 2025-08-11 | 13.78 | 14.14 | 13.74 | 14.02 | +2.41% | 4.14 | 6.56% |
| 2025-08-08 | 13.92 | 13.95 | 13.66 | 13.69 | -1.58% | 2.75 | 4.42% |
| 2025-08-07 | 13.64 | 14.17 | 13.52 | 13.91 | +1.98% | 5.54 | 8.78% |
| 2025-08-06 | 13.45 | 13.69 | 13.34 | 13.64 | +1.49% | 2.51 | 4.09% |
| 2025-08-05 | 13.39 | 13.54 | 13.37 | 13.44 | +0.37% | 1.60 | 2.63% |
| 2025-08-04 | 13.20 | 13.39 | 13.10 | 13.39 | +0.75% | 1.43 | 2.39% |
| 2025-08-01 | 13.35 | 13.36 | 13.22 | 13.29 | -0.37% | 1.24 | 2.07% |
| 2025-07-31 | 13.35 | 13.56 | 13.31 | 13.34 | -0.45% | 1.86 | 3.06% |
| 2025-07-30 | 13.81 | 13.83 | 13.25 | 13.40 | -2.97% | 3.41 | 5.59% |
| 2025-07-29 | 13.80 | 13.94 | 13.69 | 13.81 | -0.36% | 2.04 | 3.28% |
| 2025-07-28 | 13.71 | 14.03 | 13.69 | 13.86 | +1.39% | 2.93 | 4.66% |
| 2025-07-25 | 13.82 | 13.88 | 13.65 | 13.67 | -1.09% | 2.57 | 4.14% |
| 2025-07-24 | 13.76 | 13.89 | 13.73 | 13.82 | +0.36% | 2.52 | 4.05% |