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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 175.00 | 179.46 | 167.01 | 168.54 | -2.91% | 176.91 | 6.42% |
| 2026-03-20 | 166.53 | 180.15 | 163.65 | 173.60 | +5.15% | 205.47 | 7.45% |
| 2026-03-19 | 163.64 | 170.38 | 163.64 | 165.10 | -0.89% | 97.47 | 3.67% |
| 2026-03-18 | 167.33 | 167.99 | 161.34 | 166.59 | +0.07% | 105.61 | 4.04% |
| 2026-03-17 | 174.65 | 177.13 | 166.10 | 166.48 | -3.77% | 124.46 | 4.60% |
| 2026-03-16 | 179.00 | 179.20 | 170.20 | 173.00 | -1.36% | 126.02 | 4.56% |
| 2026-03-13 | 175.09 | 181.99 | 174.86 | 175.39 | +1.32% | 181.60 | 6.42% |
| 2026-03-12 | 171.54 | 173.77 | 168.40 | 173.10 | +1.28% | 175.84 | 6.45% |
| 2026-03-11 | 156.42 | 175.66 | 156.39 | 170.92 | +9.49% | 243.12 | 9.09% |
| 2026-03-10 | 157.99 | 158.69 | 153.20 | 156.10 | +0.19% | 92.59 | 3.73% |
| 2026-03-09 | 148.49 | 156.85 | 147.57 | 155.80 | +4.01% | 126.74 | 5.17% |
| 2026-03-06 | 148.51 | 151.88 | 146.38 | 149.80 | +0.90% | 54.57 | 2.29% |
| 2026-03-05 | 151.50 | 151.88 | 146.35 | 148.46 | -0.17% | 59.75 | 2.53% |
| 2026-03-04 | 147.86 | 151.00 | 146.30 | 148.71 | -1.18% | 65.39 | 2.77% |
| 2026-03-03 | 153.01 | 156.80 | 150.24 | 150.49 | +0.74% | 118.05 | 4.84% |
| 2026-03-02 | 142.09 | 150.17 | 142.08 | 149.38 | +3.38% | 113.36 | 4.82% |
| 2026-02-27 | 145.00 | 146.87 | 143.88 | 144.50 | -0.79% | 61.97 | 2.69% |
| 2026-02-26 | 153.00 | 153.07 | 145.58 | 145.65 | -5.48% | 119.61 | 5.12% |
| 2026-02-25 | 149.60 | 156.49 | 149.36 | 154.10 | +2.32% | 67.25 | 2.76% |
| 2026-02-24 | 151.76 | 153.83 | 149.60 | 150.61 | +0.97% | 46.22 | 1.92% |