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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 174.03 | 179.77 | 173.50 | 176.50 | +0.85% | 86.22 | 3.08% |
| 2025-11-18 | 183.69 | 184.48 | 172.75 | 175.02 | -4.77% | 147.83 | 5.25% |
| 2025-11-17 | 182.54 | 186.99 | 180.70 | 183.79 | -0.65% | 105.05 | 3.60% |
| 2025-11-14 | 185.00 | 194.10 | 184.11 | 185.00 | -2.89% | 123.27 | 4.10% |
| 2025-11-13 | 190.23 | 194.92 | 186.11 | 190.51 | +1.53% | 162.28 | 5.36% |
| 2025-11-12 | 188.87 | 192.85 | 182.21 | 187.63 | -2.78% | 164.35 | 5.53% |
| 2025-11-11 | 200.00 | 204.02 | 191.10 | 193.00 | -0.52% | 157.64 | 5.03% |
| 2025-11-10 | 203.20 | 205.00 | 189.39 | 194.00 | -3.48% | 175.63 | 5.67% |
| 2025-11-07 | 202.01 | 209.50 | 199.88 | 201.00 | -2.14% | 153.59 | 4.74% |
| 2025-11-06 | 201.96 | 209.88 | 197.99 | 205.40 | +2.44% | 217.34 | 6.71% |
| 2025-11-05 | 181.31 | 202.68 | 181.31 | 200.50 | +7.11% | 233.73 | 7.61% |
| 2025-11-04 | 200.00 | 200.11 | 185.72 | 187.19 | -6.16% | 199.33 | 6.53% |
| 2025-11-03 | 193.07 | 199.88 | 188.00 | 199.47 | +5.09% | 196.85 | 6.35% |
| 2025-10-31 | 195.59 | 203.38 | 187.49 | 189.80 | -2.51% | 191.37 | 6.20% |
| 2025-10-30 | 194.90 | 203.88 | 192.31 | 194.68 | +1.67% | 252.03 | 8.00% |
| 2025-10-29 | 169.99 | 194.97 | 168.91 | 191.49 | +15.44% | 264.10 | 9.14% |
| 2025-10-28 | 164.02 | 169.50 | 162.08 | 165.88 | -0.64% | 107.80 | 4.09% |
| 2025-10-27 | 169.18 | 172.63 | 162.66 | 166.95 | +1.18% | 157.23 | 5.94% |
| 2025-10-24 | 156.00 | 165.65 | 154.00 | 165.00 | +7.48% | 147.62 | 5.73% |
| 2025-10-23 | 148.13 | 154.29 | 146.88 | 153.52 | +2.81% | 85.73 | 3.57% |