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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.71 | 13.92 | 13.45 | 13.48 | -1.10% | 1.99 | 3.22% |
| 2025-11-19 | 13.86 | 14.48 | 13.50 | 13.63 | -2.36% | 2.97 | 4.76% |
| 2025-11-18 | 14.35 | 14.80 | 13.85 | 13.96 | +0.14% | 5.06 | 7.88% |
| 2025-11-17 | 14.18 | 14.20 | 13.83 | 13.94 | -1.27% | 2.08 | 3.30% |
| 2025-11-14 | 14.29 | 14.40 | 14.12 | 14.12 | -2.28% | 2.32 | 3.60% |
| 2025-11-13 | 13.88 | 14.53 | 13.86 | 14.45 | +3.88% | 4.44 | 6.84% |
| 2025-11-12 | 14.23 | 14.24 | 13.75 | 13.91 | -2.25% | 2.51 | 3.98% |
| 2025-11-11 | 14.16 | 14.47 | 14.12 | 14.23 | +0.42% | 2.44 | 3.78% |
| 2025-11-10 | 14.40 | 14.45 | 14.08 | 14.17 | -1.19% | 2.53 | 3.93% |
| 2025-11-07 | 14.25 | 14.48 | 14.10 | 14.34 | +0.42% | 3.12 | 4.82% |
| 2025-11-06 | 14.18 | 14.49 | 14.00 | 14.28 | +0.99% | 5.09 | 7.90% |
| 2025-11-05 | 13.30 | 14.24 | 13.23 | 14.14 | +5.68% | 5.64 | 8.97% |
| 2025-11-04 | 13.52 | 13.83 | 13.31 | 13.38 | -0.96% | 1.28 | 2.10% |
| 2025-11-03 | 13.64 | 13.64 | 13.25 | 13.51 | -1.10% | 1.94 | 3.21% |
| 2025-10-31 | 13.50 | 13.84 | 13.39 | 13.66 | -1.37% | 2.79 | 4.52% |
| 2025-10-30 | 13.70 | 14.10 | 13.63 | 13.85 | +1.32% | 3.12 | 4.96% |
| 2025-10-29 | 13.58 | 13.68 | 13.50 | 13.67 | +0.74% | 1.30 | 2.10% |
| 2025-10-28 | 13.65 | 13.70 | 13.54 | 13.57 | -0.73% | 1.22 | 1.98% |
| 2025-10-27 | 13.55 | 13.69 | 13.52 | 13.67 | +1.41% | 1.53 | 2.49% |
| 2025-10-24 | 13.43 | 13.54 | 13.38 | 13.48 | +0.75% | 1.22 | 2.00% |