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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.62 | 14.86 | 14.53 | 14.74 | 0.00% | 3.96 | 5.96% |
| 2025-09-16 | 14.86 | 14.87 | 14.41 | 14.74 | -1.54% | 6.33 | 9.56% |
| 2025-09-15 | 15.18 | 15.67 | 14.96 | 14.97 | -1.32% | 6.63 | 9.55% |
| 2025-09-12 | 15.10 | 15.45 | 14.78 | 15.17 | -0.46% | 5.98 | 8.76% |
| 2025-09-11 | 15.11 | 15.25 | 14.71 | 15.24 | -0.07% | 5.64 | 8.32% |
| 2025-09-10 | 15.70 | 15.70 | 15.07 | 15.25 | -4.33% | 8.29 | 11.98% |
| 2025-09-09 | 15.51 | 16.10 | 15.44 | 15.94 | +1.66% | 11.25 | 15.67% |
| 2025-09-08 | 15.92 | 15.96 | 15.32 | 15.68 | -1.32% | 10.91 | 15.50% |
| 2025-09-05 | 14.81 | 15.92 | 14.81 | 15.89 | +6.00% | 15.23 | 21.60% |
| 2025-09-04 | 15.26 | 15.60 | 14.63 | 14.99 | -0.79% | 12.66 | 18.44% |
| 2025-09-03 | 14.50 | 15.95 | 14.42 | 15.11 | +4.21% | 14.27 | 20.81% |
| 2025-09-02 | 14.70 | 14.96 | 14.42 | 14.50 | -1.43% | 5.95 | 8.98% |
| 2025-09-01 | 14.60 | 14.83 | 14.46 | 14.71 | +1.31% | 5.82 | 8.77% |
| 2025-08-29 | 13.96 | 15.12 | 13.90 | 14.52 | +3.71% | 9.53 | 14.41% |
| 2025-08-28 | 14.15 | 14.16 | 13.44 | 14.00 | -0.28% | 4.39 | 7.01% |
| 2025-08-27 | 14.48 | 14.62 | 14.00 | 14.04 | -2.97% | 4.47 | 6.87% |
| 2025-08-26 | 14.78 | 14.80 | 14.44 | 14.47 | -2.03% | 4.75 | 7.20% |
| 2025-08-25 | 14.67 | 15.31 | 14.62 | 14.77 | +3.65% | 8.10 | 12.03% |
| 2025-08-22 | 14.25 | 14.37 | 14.14 | 14.25 | -0.35% | 2.85 | 4.43% |
| 2025-08-21 | 14.75 | 14.75 | 14.21 | 14.30 | -2.85% | 4.32 | 6.63% |