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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 72.33 | 73.78 | 71.73 | 73.65 | +1.90% | 34.95 | 3.00% |
| 2025-07-21 | 72.02 | 72.55 | 71.66 | 72.28 | +0.68% | 19.54 | 1.69% |
| 2025-07-18 | 73.52 | 73.87 | 71.73 | 71.79 | -2.48% | 34.06 | 2.95% |
| 2025-07-17 | 74.56 | 76.04 | 72.86 | 73.62 | -0.55% | 36.16 | 3.05% |
| 2025-07-16 | 74.02 | 74.53 | 72.78 | 74.03 | -0.85% | 27.75 | 2.35% |
| 2025-07-15 | 74.12 | 76.40 | 73.62 | 74.66 | -0.61% | 34.45 | 2.88% |
| 2025-07-14 | 75.42 | 76.66 | 73.53 | 75.12 | -0.72% | 40.68 | 3.40% |
| 2025-07-11 | 75.62 | 76.26 | 74.89 | 75.67 | -0.38% | 34.54 | 2.85% |
| 2025-07-10 | 73.35 | 77.58 | 73.35 | 75.96 | +4.23% | 69.57 | 5.74% |
| 2025-07-09 | 73.30 | 73.90 | 72.18 | 72.88 | -0.57% | 35.14 | 3.01% |
| 2025-07-08 | 67.06 | 74.12 | 66.92 | 73.29 | +9.45% | 74.57 | 6.50% |
| 2025-07-07 | 66.96 | 68.13 | 66.60 | 66.96 | -0.44% | 15.45 | 1.44% |
| 2025-07-04 | 70.20 | 70.20 | 67.19 | 67.26 | -2.97% | 31.20 | 2.87% |
| 2025-07-03 | 68.01 | 69.55 | 67.18 | 69.32 | +1.93% | 28.24 | 2.57% |
| 2025-07-02 | 68.26 | 69.00 | 67.66 | 68.01 | -0.35% | 23.81 | 2.18% |
| 2025-07-01 | 67.06 | 68.80 | 66.27 | 68.25 | +1.36% | 26.45 | 2.45% |
| 2025-06-30 | 65.66 | 67.85 | 65.38 | 67.33 | +3.58% | 34.75 | 3.25% |
| 2025-06-27 | 63.98 | 66.23 | 63.83 | 65.01 | +2.04% | 28.23 | 2.71% |
| 2025-06-26 | 65.09 | 65.16 | 63.61 | 63.70 | -2.52% | 17.75 | 1.73% |
| 2025-06-25 | 64.89 | 65.49 | 63.83 | 65.35 | +0.84% | 19.39 | 1.87% |