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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.13 | 12.36 | 12.09 | 12.19 | -0.41% | 0.68 | 1.23% |
| 2025-12-17 | 12.18 | 12.28 | 11.93 | 12.24 | +0.25% | 0.99 | 1.81% |
| 2025-12-16 | 12.42 | 12.43 | 12.15 | 12.21 | -2.01% | 0.82 | 1.47% |
| 2025-12-15 | 12.28 | 12.67 | 12.23 | 12.46 | +1.14% | 1.02 | 1.81% |
| 2025-12-12 | 12.22 | 12.41 | 12.21 | 12.32 | +1.07% | 0.66 | 1.18% |
| 2025-12-11 | 12.48 | 12.49 | 12.19 | 12.19 | -1.77% | 0.82 | 1.47% |
| 2025-12-10 | 12.38 | 12.46 | 12.23 | 12.41 | +0.08% | 0.64 | 1.15% |
| 2025-12-09 | 12.51 | 12.59 | 12.38 | 12.40 | -1.12% | 0.74 | 1.32% |
| 2025-12-08 | 12.48 | 12.62 | 12.44 | 12.54 | +0.48% | 0.95 | 1.67% |
| 2025-12-05 | 12.33 | 12.48 | 12.15 | 12.48 | +1.30% | 0.70 | 1.25% |
| 2025-12-04 | 12.43 | 12.48 | 12.26 | 12.32 | -0.89% | 0.74 | 1.33% |
| 2025-12-03 | 12.62 | 12.68 | 12.40 | 12.43 | -1.51% | 0.95 | 1.68% |
| 2025-12-02 | 12.82 | 12.82 | 12.61 | 12.62 | -1.56% | 0.82 | 1.42% |
| 2025-12-01 | 12.82 | 12.88 | 12.73 | 12.82 | +0.55% | 0.92 | 1.59% |
| 2025-11-28 | 12.73 | 12.81 | 12.63 | 12.75 | +0.16% | 0.91 | 1.57% |
| 2025-11-27 | 12.60 | 12.88 | 12.55 | 12.73 | +1.43% | 1.41 | 2.43% |
| 2025-11-26 | 12.68 | 12.76 | 12.51 | 12.55 | -1.03% | 0.98 | 1.72% |
| 2025-11-25 | 12.55 | 12.76 | 12.52 | 12.68 | +1.36% | 1.10 | 1.92% |
| 2025-11-24 | 12.65 | 12.67 | 12.24 | 12.51 | +0.48% | 1.28 | 2.28% |
| 2025-11-21 | 13.31 | 13.35 | 12.45 | 12.45 | -7.64% | 3.02 | 5.21% |