阳光电源 sz.300274
164.51
-0.53%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 94.39 | 99.27 | 93.96 | 95.85 | +1.14% | 71.06 | 4.59% |
| 2025-08-18 | 94.88 | 95.75 | 93.30 | 94.76 | +1.17% | 57.91 | 3.84% |
| 2025-08-15 | 87.03 | 95.38 | 86.84 | 93.67 | +7.20% | 83.78 | 5.70% |
| 2025-08-14 | 87.61 | 88.81 | 85.95 | 87.38 | -1.21% | 44.85 | 3.21% |
| 2025-08-13 | 87.43 | 89.30 | 86.17 | 88.45 | +1.06% | 61.43 | 4.38% |
| 2025-08-12 | 84.05 | 87.71 | 82.26 | 87.53 | +4.24% | 66.82 | 4.91% |
| 2025-08-11 | 81.13 | 84.19 | 80.77 | 83.97 | +3.58% | 70.68 | 5.36% |
| 2025-08-08 | 74.04 | 85.34 | 74.02 | 81.07 | +9.08% | 96.35 | 7.49% |
| 2025-08-07 | 76.30 | 76.39 | 73.99 | 74.33 | -2.72% | 29.55 | 2.47% |
| 2025-08-06 | 74.51 | 76.72 | 74.47 | 76.40 | +1.98% | 31.02 | 2.56% |
| 2025-08-05 | 73.09 | 75.71 | 72.22 | 74.92 | +2.21% | 29.02 | 2.43% |
| 2025-08-04 | 73.79 | 73.98 | 72.13 | 73.30 | -2.02% | 24.97 | 2.14% |
| 2025-08-01 | 71.56 | 74.89 | 71.41 | 74.81 | +4.58% | 42.01 | 3.55% |
| 2025-07-31 | 73.52 | 75.14 | 71.09 | 71.53 | -3.47% | 33.99 | 2.92% |
| 2025-07-30 | 75.01 | 75.96 | 73.52 | 74.11 | -1.14% | 26.97 | 2.25% |
| 2025-07-29 | 73.73 | 75.55 | 73.12 | 74.96 | +1.68% | 25.14 | 2.12% |
| 2025-07-28 | 74.55 | 75.00 | 73.35 | 73.72 | -2.08% | 27.25 | 2.30% |
| 2025-07-25 | 75.81 | 76.15 | 75.21 | 75.29 | -0.79% | 21.58 | 1.79% |
| 2025-07-24 | 72.40 | 76.04 | 72.21 | 75.89 | +4.47% | 42.48 | 3.56% |
| 2025-07-23 | 73.99 | 74.20 | 72.35 | 72.64 | -1.38% | 25.68 | 2.19% |