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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.31 | 13.34 | 13.15 | 13.20 | +0.53% | 1.03 | 1.73% |
| 2026-02-13 | 13.30 | 13.36 | 13.13 | 13.13 | -1.72% | 0.99 | 1.65% |
| 2026-02-12 | 13.27 | 13.44 | 13.13 | 13.36 | +0.68% | 1.19 | 1.98% |
| 2026-02-11 | 13.21 | 13.36 | 13.18 | 13.27 | +0.68% | 1.04 | 1.73% |
| 2026-02-10 | 13.16 | 13.39 | 13.11 | 13.18 | +0.08% | 1.39 | 2.32% |
| 2026-02-09 | 12.99 | 13.19 | 12.92 | 13.17 | +2.25% | 1.43 | 2.42% |
| 2026-02-06 | 12.58 | 13.05 | 12.58 | 12.88 | +1.50% | 1.45 | 2.50% |
| 2026-02-05 | 12.98 | 13.01 | 12.66 | 12.69 | -3.06% | 1.42 | 2.46% |
| 2026-02-04 | 12.67 | 13.10 | 12.61 | 13.09 | +3.23% | 1.78 | 3.05% |
| 2026-02-03 | 12.51 | 12.68 | 12.42 | 12.68 | +1.85% | 0.88 | 1.55% |
| 2026-02-02 | 12.55 | 12.69 | 12.44 | 12.45 | -1.27% | 0.72 | 1.27% |
| 2026-01-30 | 12.53 | 12.69 | 12.41 | 12.61 | +0.32% | 0.97 | 1.71% |
| 2026-01-29 | 12.87 | 12.89 | 12.51 | 12.57 | -2.26% | 1.41 | 2.45% |
| 2026-01-28 | 13.06 | 13.18 | 12.82 | 12.86 | -1.68% | 1.09 | 1.86% |
| 2026-01-27 | 13.18 | 13.29 | 12.70 | 13.08 | -1.21% | 1.69 | 2.89% |
| 2026-01-26 | 13.49 | 13.53 | 13.15 | 13.24 | -1.71% | 1.57 | 2.62% |
| 2026-01-23 | 13.15 | 13.48 | 13.15 | 13.47 | +2.36% | 2.52 | 4.17% |
| 2026-01-22 | 13.18 | 13.29 | 13.12 | 13.16 | -0.08% | 1.03 | 1.73% |
| 2026-01-21 | 13.18 | 13.26 | 13.09 | 13.17 | -0.53% | 0.97 | 1.62% |
| 2026-01-20 | 13.45 | 13.45 | 13.15 | 13.24 | -1.27% | 1.31 | 2.19% |