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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.08 | 14.09 | 13.75 | 13.77 | -2.82% | 3.96 | 6.31% |
| 2025-07-22 | 13.86 | 14.20 | 13.72 | 14.17 | +1.94% | 5.63 | 8.87% |
| 2025-07-21 | 13.92 | 13.96 | 13.80 | 13.90 | -0.50% | 2.88 | 4.59% |
| 2025-07-18 | 13.90 | 14.12 | 13.88 | 13.97 | +0.50% | 4.26 | 6.74% |
| 2025-07-17 | 13.79 | 13.92 | 13.71 | 13.90 | +0.14% | 3.83 | 6.13% |
| 2025-07-16 | 13.45 | 14.19 | 13.44 | 13.88 | +3.43% | 7.08 | 11.23% |
| 2025-07-15 | 13.57 | 13.67 | 13.29 | 13.42 | -1.25% | 2.66 | 4.39% |
| 2025-07-14 | 13.47 | 13.62 | 13.45 | 13.59 | +1.12% | 2.16 | 3.53% |
| 2025-07-11 | 13.44 | 13.50 | 13.29 | 13.44 | +0.15% | 2.19 | 3.62% |
| 2025-07-10 | 13.42 | 13.48 | 13.31 | 13.42 | +0.07% | 2.07 | 3.42% |
| 2025-07-09 | 13.60 | 13.79 | 13.37 | 13.41 | -1.18% | 3.48 | 5.66% |
| 2025-07-08 | 13.50 | 13.59 | 13.42 | 13.57 | +0.59% | 2.27 | 3.71% |
| 2025-07-07 | 13.43 | 13.58 | 13.36 | 13.49 | +0.45% | 1.64 | 2.69% |
| 2025-07-04 | 13.73 | 13.80 | 13.40 | 13.43 | -2.54% | 3.18 | 5.20% |
| 2025-07-03 | 13.74 | 13.85 | 13.49 | 13.78 | +0.58% | 3.44 | 5.56% |
| 2025-07-02 | 13.83 | 13.94 | 13.66 | 13.70 | -1.51% | 2.64 | 4.24% |
| 2025-07-01 | 14.12 | 14.15 | 13.67 | 13.91 | -1.56% | 4.20 | 6.68% |
| 2025-06-30 | 13.98 | 14.31 | 13.92 | 14.13 | +1.07% | 4.01 | 6.30% |
| 2025-06-27 | 14.37 | 14.47 | 13.90 | 13.98 | -1.34% | 5.79 | 9.06% |
| 2025-06-26 | 14.25 | 14.70 | 14.14 | 14.17 | -1.52% | 8.07 | 12.34% |