圣阳股份（002580）历史行情

以下为圣阳股份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
2026-10-13	18.530	18.700	19.180	17.890	-1.180	-5.936%	6,496.80万	11.90亿	14.363%
2026-10-12	20.610	19.880	21.230	19.650	-0.840	-4.054%	84.81万	0.00亿	0.000%
2026-10-09	20.500	20.720	21.310	20.320	-0.640	-2.996%	104.46万	0.00亿	0.000%
2026-10-08	19.330	21.360	21.470	19.060	1.840	9.426%	121.63万	0.00亿	0.000%
2026-10-07	18.400	19.520	19.850	18.400	0.820	4.385%	6,232.82万	12.08亿	13.779%
2026-10-06	18.400	19.520	19.850	18.400	0.820	4.385%	6,232.82万	12.08亿	13.779%
2026-10-05	18.400	19.520	19.850	18.400	0.820	4.385%	6,232.82万	12.08亿	13.779%
2026-10-02	18.400	19.520	19.850	18.400	0.820	4.385%	6,232.82万	12.08亿	13.779%
2026-10-01	18.400	19.520	19.850	18.400	0.820	4.385%	6,232.82万	12.08亿	13.779%
2026-09-30	18.400	19.520	19.850	18.400	0.820	4.385%	62.33万	0.00亿	0.000%
2026-09-29	18.480	18.700	19.210	18.460	0.490	2.691%	44.82万	0.00亿	0.000%
2026-09-28	18.350	18.210	18.810	17.610	-0.190	-1.033%	34.52万	0.00亿	0.000%
2026-09-27	18.600	18.400	18.750	18.400	-0.250	-1.340%	2,260.43万	4.20亿	4.997%
2026-09-24	18.600	18.400	18.750	18.400	-0.250	-1.340%	22.60万	0.00亿	0.000%
2026-09-23	19.240	18.650	19.390	18.630	-0.550	-2.865%	32.33万	0.00亿	0.000%
2026-09-22	19.750	19.200	20.150	19.150	-0.560	-2.834%	46.32万	0.00亿	0.000%
2026-09-21	19.420	19.760	19.920	19.320	0.240	1.230%	41.15万	0.00亿	0.000%
2026-09-18	19.180	19.520	19.680	19.100	0.500	2.629%	41.41万	0.00亿	0.000%
2026-09-17	19.010	19.020	19.280	18.730	-0.180	-0.937%	33.71万	0.00亿	0.000%
2026-09-16	19.090	19.200	19.450	18.770	-0.090	-0.467%	41.50万	0.00亿	0.000%
2026-09-15	18.610	19.290	19.680	18.550	0.520	2.770%	47.12万	0.00亿	0.000%
2026-09-14	18.200	18.770	19.200	18.120	-0.040	-0.213%	31.18万	0.00亿	0.000%
2026-09-11	19.820	18.810	19.910	18.660	-1.470	-7.249%	50.72万	0.00亿	0.000%
2026-09-10	20.140	20.280	20.680	19.820	0.050	0.247%	43.82万	0.00亿	0.000%
2026-09-09	20.900	20.230	21.440	20.010	-0.890	-4.214%	64.90万	0.00亿	0.000%
2026-09-08	22.100	21.120	22.350	21.000	-1.360	-6.050%	83.06万	0.00亿	0.000%
2026-09-07	22.320	22.480	23.280	22.010	-0.180	-0.794%	89.39万	0.00亿	0.000%
2026-09-04	22.180	22.660	24.080	21.820	0.470	2.118%	115.04万	0.00亿	0.000%
2026-09-03	22.050	22.190	22.750	21.610	0.270	1.232%	80.25万	0.00亿	0.000%
2026-09-02	21.190	21.920	22.440	20.750	0.320	1.481%	82.97万	0.00亿	0.000%
2026-09-01	21.670	21.600	22.050	20.900	0.090	0.418%	66.99万	0.00亿	0.000%
2026-08-31	20.600	21.510	21.690	20.510	0.430	2.040%	59.04万	0.00亿	0.000%
2026-08-28	21.330	21.080	21.660	20.940	-0.640	-2.947%	63.62万	0.00亿	0.000%
2026-08-27	21.000	21.720	22.490	20.800	0.090	0.416%	94.94万	0.00亿	0.000%
2026-08-26	21.000	21.630	22.010	20.510	0.400	1.884%	96.53万	0.00亿	0.000%
2026-08-25	21.420	21.230	22.050	20.190	0.180	0.855%	111.24万	0.00亿	0.000%
2026-08-24	19.090	21.050	21.050	19.050	1.910	9.979%	58.02万	0.00亿	0.000%
2026-08-21	19.500	19.140	19.850	18.870	-0.780	-3.916%	47.03万	0.00亿	0.000%
2026-08-20	19.340	19.920	20.380	18.600	0.470	2.416%	63.91万	0.00亿	0.000%
2026-08-19	19.800	19.450	20.600	19.400	-0.590	-2.944%	59.90万	0.00亿	0.000%
2026-08-18	21.760	20.040	21.890	19.800	-1.930	-8.785%	87.20万	0.00亿	0.000%
2026-08-17	21.810	21.970	22.200	21.020	-0.310	-1.391%	83.62万	0.00亿	0.000%
2026-08-14	21.660	22.280	23.000	21.450	0.180	0.814%	113.67万	0.00亿	0.000%
2026-08-13	21.230	22.100	23.220	20.800	0.870	4.098%	127.52万	0.00亿	0.000%
2026-08-12	20.960	21.230	21.940	20.610	0.260	1.240%	96.72万	0.00亿	0.000%
2026-08-11	21.500	20.970	22.790	20.710	-0.020	-0.095%	138.07万	0.00亿	0.000%
2026-08-10	19.190	20.990	20.990	19.190	1.910	10.010%	91.97万	0.00亿	0.000%
2026-08-07	19.050	19.080	19.350	18.600	-0.030	-0.157%	60.17万	0.00亿	0.000%
2026-08-06	19.760	19.110	19.880	19.040	-1.280	-6.278%	87.38万	0.00亿	0.000%
2026-08-05	19.300	20.390	20.780	19.130	1.090	5.648%	103.93万	0.00亿	0.000%
2026-08-04	18.750	19.300	19.840	18.500	0.560	2.988%	83.06万	0.00亿	0.000%
2026-08-03	19.000	18.740	19.300	18.080	-0.730	-3.749%	74.97万	0.00亿	0.000%
2026-07-31	17.560	19.470	20.500	17.560	0.110	0.568%	118.67万	0.00亿	0.000%
2026-07-30	18.540	19.360	19.880	17.750	0.750	4.030%	138.23万	0.00亿	0.000%
2026-07-29	16.370	18.610	18.610	16.180	1.690	9.988%	115.23万	0.00亿	0.000%
2026-07-28	18.560	16.920	18.560	16.860	0.050	0.296%	111.13万	0.00亿	0.000%
2026-07-27	16.610	16.870	16.870	16.610	1.530	9.974%	11.25万	0.00亿	0.000%
2026-07-24	15.840	15.340	16.000	15.250	-0.790	-4.898%	28.39万	0.00亿	0.000%
2026-07-23	15.270	16.130	16.150	15.250	0.870	5.701%	41.00万	0.00亿	0.000%
2026-07-22	15.200	15.260	15.620	15.060	-0.230	-1.485%	26.10万	0.00亿	0.000%
2026-07-21	14.960	15.490	15.500	13.600	0.740	5.017%	41.56万	0.00亿	0.000%
2026-07-20	15.960	14.750	16.010	14.490	-0.760	-4.900%	36.85万	0.00亿	0.000%
2026-07-17	16.510	15.510	16.960	15.330	-1.000	-6.057%	34.65万	0.00亿	0.000%
2026-07-16	16.800	16.510	17.010	16.360	-0.450	-2.653%	24.52万	0.00亿	0.000%
2026-07-15	17.400	16.960	17.620	16.950	-0.490	-2.808%	23.66万	0.00亿	0.000%
2026-07-14	17.140	17.450	17.460	16.620	0.300	1.749%	24.72万	0.00亿	0.000%
2026-07-13	18.160	17.150	18.190	17.050	-1.230	-6.692%	30.15万	0.00亿	0.000%
2026-07-10	17.950	18.380	18.980	17.740	0.550	3.085%	48.67万	0.00亿	0.000%
2026-07-09	18.130	17.830	18.130	16.890	0.030	0.169%	40.97万	0.00亿	0.000%
2026-07-08	18.610	17.800	18.780	17.790	-0.980	-5.218%	48.83万	0.00亿	0.000%
2026-07-07	19.440	18.780	20.350	18.710	-0.440	-2.289%	56.18万	0.00亿	0.000%
2026-07-06	20.810	19.220	20.960	19.180	-1.310	-6.381%	57.75万	0.00亿	0.000%
2026-07-03	21.800	20.530	22.000	20.500	-1.650	-7.439%	74.15万	0.00亿	0.000%
2026-07-02	20.000	22.180	22.180	19.800	2.020	10.020%	73.65万	0.00亿	0.000%
2026-07-01	20.160	20.160	20.590	19.500	0.000	0.000%	69.28万	0.00亿	0.000%
2026-06-30	20.840	20.160	21.170	19.800	-0.550	-2.656%	66.52万	0.00亿	0.000%
2026-06-29	21.780	20.710	21.880	20.490	-2.040	-8.967%	84.24万	0.00亿	0.000%
2026-06-26	24.940	22.750	24.960	22.750	-2.530	-10.008%	90.54万	0.00亿	0.000%
2026-06-25	25.990	25.280	27.500	24.700	-0.230	-0.902%	171.53万	0.00亿	0.000%
2026-06-24	23.880	25.510	25.510	23.600	2.320	10.004%	130.56万	0.00亿	0.000%
2026-06-23	21.500	23.190	23.190	21.250	2.110	10.009%	61.26万	0.00亿	0.000%
2026-06-22	20.460	21.080	21.100	20.130	0.480	2.330%	57.02万	0.00亿	0.000%
2026-06-18	21.500	20.600	21.590	20.500	-0.700	-3.286%	54.92万	0.00亿	0.000%
2026-06-17	21.860	21.300	22.500	21.160	-0.300	-1.389%	71.71万	0.00亿	0.000%
2026-06-16	22.000	21.600	22.350	21.420	-0.010	-0.046%	70.92万	0.00亿	0.000%
2026-06-15	21.010	21.610	21.640	20.900	0.880	4.245%	52.69万	0.00亿	0.000%
2026-06-12	20.700	20.730	21.240	20.530	0.250	1.221%	46.83万	0.00亿	0.000%
2026-06-11	20.510	20.480	21.560	20.020	-0.180	-0.871%	55.73万	0.00亿	0.000%
2026-06-10	21.130	20.660	21.620	20.470	-0.680	-3.187%	42.55万	0.00亿	0.000%
2026-06-09	21.070	21.340	21.400	20.370	0.580	2.794%	51.17万	0.00亿	0.000%
2026-06-08	21.060	20.760	21.810	20.420	-1.050	-4.814%	50.25万	0.00亿	0.000%
2026-06-05	23.060	21.810	23.180	21.720	-1.240	-5.380%	75.21万	0.00亿	0.000%
2026-06-04	23.530	23.050	23.990	22.790	-1.220	-5.027%	80.84万	0.00亿	0.000%
2026-06-03	24.970	24.270	25.740	24.260	-2.650	-9.844%	115.94万	0.00亿	0.000%
2026-06-02	27.960	26.920	28.450	25.960	0.250	0.937%	159.45万	0.00亿	0.000%
2026-06-01	24.270	26.670	26.670	24.270	2.430	10.025%	55.38万	0.00亿	0.000%
2026-05-29	23.580	24.240	24.850	22.860	0.830	3.545%	97.71万	0.00亿	0.000%
2026-05-28	23.220	23.410	23.620	22.760	0.420	1.827%	47.63万	0.00亿	0.000%
2026-05-27	23.290	22.990	23.810	22.680	-0.290	-1.246%	51.97万	0.00亿	0.000%
2026-05-26	23.870	23.280	23.960	23.000	-0.870	-3.602%	66.77万	0.00亿	0.000%
2026-05-25	26.060	24.150	26.220	23.850	-1.890	-7.258%	88.48万	0.00亿	0.000%
2026-05-22	26.330	26.040	26.840	25.820	-0.830	-3.089%	72.58万	0.00亿	0.000%
2026-05-21	26.350	26.870	27.650	25.700	0.700	2.675%	100.70万	0.00亿	0.000%
2026-05-20	26.630	26.170	27.160	25.630	-1.290	-4.698%	79.68万	0.00亿	0.000%
2026-05-19	27.010	27.460	27.960	25.450	1.050	3.976%	111.66万	0.00亿	0.000%
2026-05-18	27.980	26.410	28.130	26.260	-1.740	-6.181%	105.44万	0.00亿	0.000%
2026-05-15	29.630	28.150	30.250	28.150	-3.130	-10.006%	105.69万	0.00亿	0.000%
2026-05-14	35.760	31.280	36.460	31.280	-3.480	-10.012%	115.40万	0.00亿	0.000%
2026-05-13	33.160	34.760	35.010	30.850	0.630	1.846%	121.14万	0.00亿	0.000%
2026-05-12	34.550	34.130	35.760	33.200	-0.100	-0.292%	135.62万	0.00亿	0.000%
2026-05-11	32.970	34.230	36.150	30.990	1.370	4.169%	174.32万	0.00亿	0.000%
2026-05-08	30.260	32.860	32.860	30.260	2.990	10.010%	85.84万	0.00亿	0.000%
2026-05-07	29.360	29.870	31.150	29.160	0.130	0.437%	122.91万	0.00亿	0.000%
2026-05-06	27.910	29.740	29.790	27.460	2.300	8.382%	115.78万	0.00亿	0.000%
2026-04-30	28.460	27.440	29.140	26.970	-1.120	-3.922%	113.47万	0.00亿	0.000%
2026-04-29	29.060	28.560	29.920	28.270	-0.900	-3.055%	127.19万	0.00亿	0.000%
2026-04-28	28.410	29.460	29.760	27.980	0.680	2.363%	132.76万	0.00亿	0.000%
2026-04-27	27.220	28.780	30.110	26.460	1.120	4.049%	159.18万	0.00亿	0.000%
2026-04-24	26.660	27.660	28.300	25.820	0.730	2.711%	145.65万	0.00亿	0.000%
2026-04-23	25.970	26.930	27.980	25.590	0.240	0.899%	162.73万	0.00亿	0.000%
2026-04-22	26.690	26.690	28.250	26.690	-2.970	-10.013%	189.82万	0.00亿	0.000%
2026-04-21	29.860	29.660	31.150	29.660	-3.300	-10.012%	40.00万	0.00亿	0.000%
2026-04-20	33.540	32.960	33.600	32.160	2.420	7.924%	104.90万	0.00亿	0.000%
2026-04-17	29.090	30.540	30.540	29.030	2.780	10.014%	82.24万	0.00亿	0.000%
2026-04-16	26.530	27.760	27.760	26.220	2.530	10.028%	67.04万	0.00亿	0.000%
2026-04-15	24.440	25.230	25.230	24.440	0.000	0.000%	107.91万	0.00亿	0.000%
2026-04-14	22.750	22.930	22.930	21.290	2.090	10.029%	176.54万	0.00亿	0.000%
2026-04-13	19.410	20.840	20.840	19.310	0.000	0.000%	102.14万	0.00亿	0.000%
2026-04-10	17.210	18.940	18.940	16.800	0.000	0.000%	187.99万	0.00亿	0.000%
2026-04-09	15.460	17.210	17.210	14.980	0.000	0.000%	113.67万	0.00亿	0.000%
2026-04-08	15.760	15.640	16.080	15.440	0.000	0.000%	100.27万	0.00亿	0.000%
2026-04-07	15.010	16.050	16.460	14.800	0.000	0.000%	110.26万	0.00亿	0.000%
2026-04-03	16.660	15.330	16.680	15.330	0.000	0.000%	102.58万	0.00亿	0.000%
2026-04-02	17.560	17.040	17.960	16.770	0.000	0.000%	134.08万	0.00亿	0.000%
2026-04-01	17.880	18.320	19.330	16.930	0.000	0.000%	171.41万	0.00亿	0.000%