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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.73 | 28.29 | 26.73 | 26.73 | -10.00% | 51.68 | 41.96% |
| 2026-04-21 | 29.90 | 31.19 | 29.70 | 29.70 | -10.00% | 11.98 | 8.84% |
| 2026-04-20 | 33.58 | 33.64 | 32.20 | 33.00 | +7.91% | 35.04 | 23.19% |
| 2026-04-17 | 29.13 | 30.58 | 29.07 | 30.58 | +10.00% | 24.97 | 18.18% |
| 2026-04-16 | 26.57 | 27.80 | 26.26 | 27.80 | +10.01% | 18.31 | 14.82% |
| 2026-04-15 | 24.48 | 25.27 | 24.48 | 25.27 | +10.01% | 27.08 | 23.86% |
| 2026-04-14 | 22.79 | 22.97 | 21.33 | 22.97 | +10.01% | 39.26 | 39.03% |
| 2026-04-13 | 19.45 | 20.88 | 19.35 | 20.88 | +10.01% | 20.75 | 22.58% |
| 2026-04-10 | 17.25 | 18.98 | 16.84 | 18.98 | +10.03% | 34.65 | 41.56% |
| 2026-04-09 | 15.50 | 17.25 | 15.02 | 17.25 | +10.01% | 18.25 | 25.13% |
| 2026-04-08 | 15.80 | 16.12 | 15.48 | 15.68 | -2.55% | 15.77 | 22.17% |
| 2026-04-07 | 15.05 | 16.50 | 14.84 | 16.09 | +4.68% | 17.51 | 24.38% |
| 2026-04-03 | 16.70 | 16.72 | 15.37 | 15.37 | -10.01% | 16.05 | 22.68% |
| 2026-04-02 | 17.60 | 18.00 | 16.81 | 17.08 | -6.97% | 23.23 | 29.64% |
| 2026-04-01 | 17.92 | 19.37 | 16.97 | 18.36 | +4.26% | 32.00 | 37.89% |
| 2026-03-31 | 16.12 | 17.61 | 16.06 | 17.61 | +9.99% | 19.16 | 25.40% |
| 2026-03-30 | 17.76 | 17.76 | 15.83 | 16.01 | -1.60% | 19.17 | 25.44% |
| 2026-03-27 | 15.61 | 16.88 | 15.21 | 16.27 | +2.97% | 16.11 | 22.16% |
| 2026-03-26 | 15.00 | 16.98 | 14.89 | 15.80 | +1.67% | 18.97 | 26.38% |
| 2026-03-25 | 14.17 | 15.54 | 14.00 | 15.54 | +9.98% | 12.04 | 17.92% |