太阳能（000591）历史行情
以下为太阳能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.080 | 4.030 | 4.100 | 4.010 | -0.070 | -1.707% | 3,855.83万 | 1.56亿 | 0.988% |
| 2026-10-19 | 4.090 | 4.100 | 4.120 | 4.080 | 0.000 | 0.000% | 25.36万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.130 | 4.100 | 4.160 | 4.090 | -0.010 | -0.243% | 31.17万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.160 | 4.110 | 4.170 | 4.080 | -0.070 | -1.675% | 50.89万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.150 | 4.180 | 4.220 | 4.140 | 0.020 | 0.481% | 40.67万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.160 | 4.160 | 4.190 | 4.120 | -0.020 | -0.478% | 34.14万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.190 | 4.180 | 4.230 | 4.170 | 0.000 | 0.000% | 36.11万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.180 | 4.180 | 4.200 | 4.140 | 0.000 | 0.000% | 34.13万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.170 | 4.180 | 4.220 | 4.160 | 0.010 | 0.240% | 25.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.140 | 4.170 | 4.190 | 4.140 | 0.020 | 0.482% | 2,436.65万 | 1.02亿 | 0.624% |
| 2026-10-06 | 4.140 | 4.170 | 4.190 | 4.140 | 0.020 | 0.482% | 2,436.65万 | 1.02亿 | 0.624% |
| 2026-10-05 | 4.140 | 4.170 | 4.190 | 4.140 | 0.020 | 0.482% | 2,436.65万 | 1.02亿 | 0.624% |
| 2026-10-02 | 4.140 | 4.170 | 4.190 | 4.140 | 0.020 | 0.482% | 2,436.65万 | 1.02亿 | 0.624% |
| 2026-10-01 | 4.140 | 4.170 | 4.190 | 4.140 | 0.020 | 0.482% | 2,436.65万 | 1.02亿 | 0.624% |
| 2026-09-30 | 4.140 | 4.170 | 4.190 | 4.140 | 0.020 | 0.482% | 24.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.120 | 4.150 | 4.170 | 4.120 | 0.010 | 0.242% | 18.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.150 | 4.140 | 4.170 | 4.110 | -0.020 | -0.481% | 27.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.180 | 4.160 | 4.200 | 4.140 | -0.040 | -0.952% | 3,216.48万 | 1.34亿 | 0.824% |
| 2026-09-24 | 4.180 | 4.160 | 4.200 | 4.140 | -0.040 | -0.952% | 32.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.250 | 4.200 | 4.260 | 4.190 | -0.070 | -1.639% | 43.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.300 | 4.270 | 4.310 | 4.250 | -0.020 | -0.466% | 38.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.290 | 4.290 | 4.320 | 4.270 | 0.000 | 0.000% | 34.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.270 | 4.290 | 4.370 | 4.270 | 0.020 | 0.468% | 57.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.330 | 4.270 | 4.340 | 4.230 | -0.080 | -1.839% | 57.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.340 | 4.350 | 4.380 | 4.290 | 0.000 | 0.000% | 45.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.330 | 4.350 | 4.390 | 4.280 | 0.000 | 0.000% | 47.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.360 | 4.350 | 4.440 | 4.310 | -0.020 | -0.458% | 46.85万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.340 | 4.370 | 4.370 | 4.260 | 0.010 | 0.229% | 58.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.350 | 4.360 | 4.400 | 4.330 | -0.010 | -0.229% | 51.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.360 | 4.370 | 4.380 | 4.320 | 0.020 | 0.460% | 37.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.300 | 4.350 | 4.360 | 4.290 | 0.040 | 0.928% | 46.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.270 | 4.310 | 4.310 | 4.260 | 0.070 | 1.651% | 44.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.260 | 4.240 | 4.300 | 4.220 | -0.020 | -0.469% | 44.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.280 | 4.260 | 4.310 | 4.250 | -0.010 | -0.234% | 29.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.320 | 4.270 | 4.330 | 4.260 | -0.060 | -1.386% | 29.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.270 | 4.330 | 4.340 | 4.260 | 0.050 | 1.168% | 39.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.340 | 4.280 | 4.350 | 4.250 | -0.050 | -1.155% | 35.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.310 | 4.330 | 4.340 | 4.290 | 0.010 | 0.231% | 30.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.320 | 4.320 | 4.330 | 4.270 | 0.000 | 0.000% | 32.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.280 | 4.320 | 4.340 | 4.260 | 0.040 | 0.935% | 30.50万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.250 | 4.280 | 4.290 | 4.230 | 0.030 | 0.706% | 23.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.220 | 4.250 | 4.270 | 4.210 | 0.040 | 0.950% | 31.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.230 | 4.210 | 4.240 | 4.200 | -0.030 | -0.708% | 25.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.230 | 4.240 | 4.270 | 4.210 | 0.010 | 0.236% | 24.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.280 | 4.230 | 4.300 | 4.210 | -0.060 | -1.399% | 34.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.370 | 4.290 | 4.370 | 4.260 | -0.080 | -1.831% | 38.69万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.310 | 4.370 | 4.380 | 4.280 | 0.040 | 0.924% | 33.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.430 | 4.330 | 4.450 | 4.320 | -0.100 | -2.257% | 44.55万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.500 | 4.430 | 4.510 | 4.430 | -0.080 | -1.774% | 43.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.470 | 4.510 | 4.520 | 4.420 | 0.030 | 0.670% | 40.89万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.470 | 4.480 | 4.510 | 4.430 | 0.000 | 0.000% | 37.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.440 | 4.480 | 4.490 | 4.420 | 0.030 | 0.674% | 43.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.470 | 4.450 | 4.470 | 4.400 | -0.030 | -0.670% | 38.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.530 | 4.480 | 4.550 | 4.440 | -0.070 | -1.538% | 46.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.580 | 4.550 | 4.600 | 4.520 | -0.010 | -0.219% | 42.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.620 | 4.560 | 4.640 | 4.550 | -0.050 | -1.085% | 44.79万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.510 | 4.610 | 4.610 | 4.510 | 0.080 | 1.766% | 48.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.520 | 4.530 | 4.580 | 4.510 | 0.000 | 0.000% | 44.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.500 | 4.530 | 4.560 | 4.470 | 0.010 | 0.221% | 49.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.430 | 4.520 | 4.540 | 4.410 | 0.100 | 2.262% | 52.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.460 | 4.420 | 4.460 | 4.390 | -0.040 | -0.897% | 36.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.380 | 4.460 | 4.470 | 4.350 | 0.070 | 1.595% | 40.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.540 | 4.390 | 4.560 | 4.390 | -0.190 | -4.148% | 57.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.470 | 4.580 | 4.590 | 4.450 | 0.090 | 2.004% | 65.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.440 | 4.490 | 4.500 | 4.410 | 0.010 | 0.223% | 61.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.530 | 4.480 | 4.560 | 4.440 | -0.090 | -1.969% | 78.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.400 | 4.570 | 4.580 | 4.390 | 0.150 | 3.394% | 102.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.360 | 4.420 | 4.450 | 4.340 | 0.060 | 1.376% | 77.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.290 | 4.360 | 4.410 | 4.270 | 0.100 | 2.347% | 77.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.170 | 4.260 | 4.280 | 4.160 | 0.060 | 1.429% | 43.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.130 | 4.200 | 4.200 | 4.120 | 0.060 | 1.449% | 43.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.240 | 4.140 | 4.260 | 4.130 | -0.130 | -3.044% | 46.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.240 | 4.270 | 4.320 | 4.180 | 0.050 | 1.185% | 53.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.250 | 4.220 | 4.260 | 4.120 | -0.040 | -0.939% | 57.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.320 | 4.260 | 4.340 | 4.240 | -0.057 | -1.320% | 39.75万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.467 | 4.317 | 4.467 | 4.307 | -0.150 | -3.358% | 57.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.537 | 4.467 | 4.537 | 4.447 | -0.060 | -1.325% | 41.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.567 | 4.527 | 4.607 | 4.507 | -0.050 | -1.092% | 48.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.637 | 4.577 | 4.717 | 4.567 | -0.090 | -1.928% | 67.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.587 | 4.667 | 4.707 | 4.557 | 0.080 | 1.744% | 66.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.527 | 4.587 | 4.597 | 4.457 | 0.040 | 0.880% | 58.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.547 | 4.547 | 4.597 | 4.427 | 0.000 | 0.000% | 74.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.557 | 4.547 | 4.737 | 4.527 | 0.100 | 2.249% | 119.90万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.487 | 4.447 | 4.537 | 4.427 | -0.070 | -1.550% | 66.38万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.637 | 4.517 | 4.637 | 4.487 | -0.140 | -3.006% | 68.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.757 | 4.657 | 4.797 | 4.617 | -0.110 | -2.308% | 68.85万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.727 | 4.767 | 4.777 | 4.587 | 0.010 | 0.210% | 84.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.987 | 4.757 | 4.997 | 4.737 | -0.270 | -5.371% | 111.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.087 | 5.027 | 5.107 | 4.987 | -0.060 | -1.179% | 63.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.147 | 5.087 | 5.197 | 5.077 | -0.060 | -1.166% | 71.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.057 | 5.147 | 5.147 | 5.047 | 0.090 | 1.780% | 67.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.027 | 5.057 | 5.107 | 4.997 | 0.070 | 1.404% | 74.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.057 | 4.987 | 5.107 | 4.957 | -0.120 | -2.350% | 82.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.187 | 5.107 | 5.187 | 5.017 | -0.120 | -2.296% | 88.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.137 | 5.227 | 5.237 | 5.007 | 0.180 | 3.566% | 92.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.127 | 5.047 | 5.237 | 5.017 | -0.200 | -3.812% | 93.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.507 | 5.247 | 5.617 | 5.227 | -0.330 | -5.917% | 161.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.487 | 5.577 | 5.677 | 5.407 | 0.030 | 0.541% | 124.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.617 | 5.547 | 5.747 | 5.487 | -0.130 | -2.290% | 174.70万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.837 | 5.677 | 5.857 | 5.607 | -0.230 | -3.894% | 173.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.027 | 5.907 | 6.067 | 5.707 | -0.150 | -2.476% | 219.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.177 | 6.057 | 6.487 | 6.037 | 0.070 | 1.169% | 316.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.037 | 5.987 | 6.187 | 5.897 | -0.010 | -0.167% | 195.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.837 | 5.997 | 6.037 | 5.797 | 0.110 | 1.869% | 188.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.967 | 5.887 | 5.967 | 5.797 | -0.140 | -2.323% | 129.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.837 | 6.027 | 6.037 | 5.737 | 0.220 | 3.789% | 201.02万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.787 | 5.807 | 5.857 | 5.647 | -0.030 | -0.514% | 135.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.757 | 5.837 | 6.137 | 5.757 | 0.080 | 1.390% | 191.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.017 | 5.757 | 6.027 | 5.737 | -0.340 | -5.577% | 171.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.857 | 6.097 | 6.157 | 5.737 | 0.190 | 3.217% | 216.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.887 | 5.907 | 6.017 | 5.787 | -0.090 | -1.501% | 176.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.917 | 5.997 | 6.087 | 5.797 | 0.180 | 3.094% | 249.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.037 | 5.817 | 6.237 | 5.817 | -0.320 | -5.214% | 333.23万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.987 | 6.137 | 6.307 | 5.987 | 0.300 | 5.140% | 490.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.317 | 5.837 | 5.837 | 5.217 | 0.530 | 9.987% | 244.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.287 | 5.307 | 5.357 | 5.267 | 0.030 | 0.569% | 82.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.237 | 5.277 | 5.417 | 5.207 | 0.030 | 0.572% | 98.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.157 | 5.247 | 5.247 | 5.147 | 0.090 | 1.745% | 92.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.997 | 5.157 | 5.167 | 4.997 | 0.180 | 3.617% | 99.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.117 | 4.977 | 5.117 | 4.947 | -0.150 | -2.926% | 112.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.057 | 5.127 | 5.177 | 5.047 | -0.020 | -0.389% | 73.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.177 | 5.147 | 5.207 | 5.047 | -0.020 | -0.387% | 93.22万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.247 | 5.167 | 5.257 | 5.147 | -0.130 | -2.454% | 94.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.567 | 5.297 | 5.567 | 5.267 | -0.380 | -6.694% | 176.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.537 | 5.677 | 5.687 | 5.477 | 0.190 | 3.463% | 176.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.497 | 5.487 | 5.537 | 5.467 | 0.000 | 0.000% | 91.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.397 | 5.557 | 5.627 | 5.377 | 0.180 | 3.348% | 163.15万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.327 | 5.377 | 5.397 | 5.297 | 0.000 | 0.000% | 70.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.287 | 5.327 | 5.367 | 5.277 | 0.000 | 0.000% | 67.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.280 | 5.320 | 5.340 | 5.240 | 0.030 | 0.570% | 62.32万 | 3.32亿 | 1.590% |
| 2026-04-15 | 5.327 | 5.287 | 5.337 | 5.247 | 0.000 | 0.000% | 59.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.317 | 5.327 | 5.397 | 5.267 | 0.020 | 0.377% | 72.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.167 | 5.307 | 5.317 | 5.147 | 0.000 | 0.000% | 74.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.237 | 5.207 | 5.317 | 5.207 | 0.000 | 0.000% | 79.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.327 | 5.237 | 5.337 | 5.217 | 0.000 | 0.000% | 65.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.337 | 5.367 | 5.397 | 5.327 | 0.000 | 0.000% | 110.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.187 | 5.247 | 5.317 | 5.167 | 0.000 | 0.000% | 65.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.347 | 5.187 | 5.357 | 5.177 | 0.000 | 0.000% | 86.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.547 | 5.367 | 5.597 | 5.307 | 0.000 | 0.000% | 121.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.587 | 5.547 | 5.617 | 5.487 | 0.000 | 0.000% | 84.45万 | 0.00亿 | 0.000% |