阳光电源（300274）历史行情

以下为阳光电源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
2026-10-09	80.100	80.680	81.360	78.000	0.190	0.236%	46.55万	0.00亿	0.000%
2026-10-08	81.630	80.490	83.070	80.210	-2.000	-2.425%	35.74万	0.00亿	0.000%
2026-10-07	82.410	82.490	83.100	81.510	-0.320	-0.386%	2,744.80万	22.56亿	1.729%
2026-10-06	82.410	82.490	83.100	81.510	-0.320	-0.386%	2,744.80万	22.56亿	1.729%
2026-10-05	82.410	82.490	83.100	81.510	-0.320	-0.386%	2,744.80万	22.56亿	1.729%
2026-10-02	82.410	82.490	83.100	81.510	-0.320	-0.386%	2,744.80万	22.56亿	1.729%
2026-10-01	82.410	82.490	83.100	81.510	-0.320	-0.386%	2,744.80万	22.56亿	1.729%
2026-09-30	82.410	82.490	83.100	81.510	-0.320	-0.386%	27.45万	0.00亿	0.000%
2026-09-29	80.810	82.810	83.750	80.810	1.750	2.159%	35.44万	0.00亿	0.000%
2026-09-28	83.830	81.060	84.000	80.760	-3.150	-3.741%	40.44万	0.00亿	0.000%
2026-09-27	86.400	84.210	86.580	84.080	-2.620	-3.017%	3,424.53万	29.12亿	2.157%
2026-09-24	86.400	84.210	86.580	84.080	-2.620	-3.017%	34.25万	0.00亿	0.000%
2026-09-23	88.000	86.830	88.580	86.600	-1.370	-1.553%	34.54万	0.00亿	0.000%
2026-09-22	89.000	88.200	90.250	87.620	-0.270	-0.305%	53.37万	0.00亿	0.000%
2026-09-21	87.900	88.470	89.970	86.700	1.215	1.392%	55.71万	0.00亿	0.000%
2026-09-18	84.865	87.255	87.555	84.375	3.220	3.832%	58.22万	0.00亿	0.000%
2026-09-17	83.925	84.035	85.325	83.425	-0.510	-0.603%	31.13万	0.00亿	0.000%
2026-09-16	84.545	84.545	84.745	82.495	0.800	0.955%	41.76万	0.00亿	0.000%
2026-09-15	83.945	83.745	85.455	83.425	-0.600	-0.711%	33.73万	0.00亿	0.000%
2026-09-14	85.365	84.345	86.615	83.715	0.580	0.692%	41.68万	0.00亿	0.000%
2026-09-11	85.005	83.765	85.135	82.485	-1.530	-1.794%	47.25万	0.00亿	0.000%
2026-09-10	85.595	85.295	87.065	84.725	-1.070	-1.239%	31.35万	0.00亿	0.000%
2026-09-09	87.205	86.365	87.615	85.595	-0.850	-0.975%	34.61万	0.00亿	0.000%
2026-09-08	87.865	87.215	88.145	86.865	-0.900	-1.021%	40.58万	0.00亿	0.000%
2026-09-07	88.365	88.115	88.565	86.375	0.320	0.364%	40.24万	0.00亿	0.000%
2026-09-04	86.945	87.795	89.225	86.545	1.350	1.562%	53.62万	0.00亿	0.000%
2026-09-03	86.335	86.445	87.065	85.375	0.680	0.793%	40.79万	0.00亿	0.000%
2026-09-02	88.645	85.765	88.665	85.745	-2.930	-3.303%	54.17万	0.00亿	0.000%
2026-09-01	89.875	88.695	90.965	87.855	-2.170	-2.388%	64.36万	0.00亿	0.000%
2026-08-31	96.735	90.865	97.045	88.865	-6.190	-6.378%	110.26万	0.00亿	0.000%
2026-08-28	96.365	97.055	98.245	95.465	-1.150	-1.171%	61.62万	0.00亿	0.000%
2026-08-27	110.365	98.205	110.445	96.015	-13.780	-12.305%	141.67万	0.00亿	0.000%
2026-08-26	108.365	111.985	113.265	108.135	3.030	2.781%	29.78万	0.00亿	0.000%
2026-08-25	110.365	108.955	110.365	107.745	-1.910	-1.723%	23.81万	0.00亿	0.000%
2026-08-24	115.365	110.865	116.595	109.185	-1.580	-1.405%	41.63万	0.00亿	0.000%
2026-08-21	109.295	112.445	113.955	109.075	2.190	1.986%	30.23万	0.00亿	0.000%
2026-08-20	112.325	110.255	112.565	109.115	-0.600	-0.541%	25.01万	0.00亿	0.000%
2026-08-19	115.515	110.855	116.005	110.595	-6.550	-5.579%	52.54万	0.00亿	0.000%
2026-08-18	117.365	117.405	120.755	115.905	-0.760	-0.643%	44.14万	0.00亿	0.000%
2026-08-17	116.475	118.165	118.345	114.665	2.080	1.792%	40.79万	0.00亿	0.000%
2026-08-14	117.835	116.085	120.135	115.695	-1.410	-1.200%	42.76万	0.00亿	0.000%
2026-08-13	115.965	117.495	121.445	115.565	0.600	0.513%	69.67万	0.00亿	0.000%
2026-08-12	120.265	116.895	121.425	115.405	-2.540	-2.127%	54.45万	0.00亿	0.000%
2026-08-11	113.185	119.435	121.575	112.445	6.360	5.625%	84.83万	0.00亿	0.000%
2026-08-10	112.365	113.075	116.135	111.545	-0.450	-0.396%	64.05万	0.00亿	0.000%
2026-08-07	105.375	113.525	114.745	103.525	7.460	7.033%	102.16万	0.00亿	0.000%
2026-08-06	106.365	106.065	108.365	104.125	-1.550	-1.440%	49.26万	0.00亿	0.000%
2026-08-05	104.575	107.615	108.085	103.565	1.910	1.807%	49.85万	0.00亿	0.000%
2026-08-04	104.365	105.705	106.645	104.125	2.600	2.522%	41.95万	0.00亿	0.000%
2026-08-03	102.165	103.105	106.145	100.775	0.370	0.360%	36.08万	0.00亿	0.000%
2026-07-31	106.365	102.735	107.065	102.385	-0.340	-0.330%	47.16万	0.00亿	0.000%
2026-07-30	104.105	103.075	106.065	101.475	-2.840	-2.681%	52.64万	0.00亿	0.000%
2026-07-29	108.665	105.915	109.365	100.075	-5.530	-4.962%	90.52万	0.00亿	0.000%
2026-07-28	115.085	111.445	115.135	109.605	-4.130	-3.573%	49.76万	0.00亿	0.000%
2026-07-27	113.795	115.575	116.055	111.375	2.790	2.474%	40.72万	0.00亿	0.000%
2026-07-24	115.495	112.785	119.815	112.495	-4.370	-3.730%	55.10万	0.00亿	0.000%
2026-07-23	109.145	117.155	117.635	107.865	7.840	7.172%	93.01万	0.00亿	0.000%
2026-07-22	105.725	109.315	113.135	104.965	5.870	5.675%	84.72万	0.00亿	0.000%
2026-07-21	102.245	103.445	104.245	100.525	2.310	2.284%	67.07万	0.00亿	0.000%
2026-07-20	101.365	101.135	104.855	99.135	0.160	0.158%	65.93万	0.00亿	0.000%
2026-07-17	105.435	100.975	105.605	99.565	-4.230	-4.021%	62.21万	0.00亿	0.000%
2026-07-16	107.535	105.205	111.365	103.895	-3.110	-2.871%	62.48万	0.00亿	0.000%
2026-07-15	109.455	108.315	110.515	107.015	0.660	0.613%	54.35万	0.00亿	0.000%
2026-07-14	107.365	107.655	108.625	100.095	0.290	0.270%	96.03万	0.00亿	0.000%
2026-07-13	111.905	107.365	113.415	106.165	-6.790	-5.948%	74.57万	0.00亿	0.000%
2026-07-10	122.535	114.155	123.165	113.365	-9.220	-7.473%	93.94万	0.00亿	0.000%
2026-07-09	123.365	123.375	123.965	117.425	-0.480	-0.388%	67.35万	0.00亿	0.000%
2026-07-08	126.365	123.855	129.495	123.375	-3.040	-2.396%	41.31万	0.00亿	0.000%
2026-07-07	126.815	126.895	131.045	125.715	-0.650	-0.510%	44.22万	0.00亿	0.000%
2026-07-06	125.365	127.545	131.265	125.365	2.020	1.609%	52.23万	0.00亿	0.000%
2026-07-03	127.165	125.525	130.825	125.465	-1.680	-1.321%	57.45万	0.00亿	0.000%
2026-07-02	134.565	127.205	134.605	126.545	-9.080	-6.663%	88.61万	0.00亿	0.000%
2026-07-01	150.435	136.285	150.455	126.665	-22.100	-13.953%	165.21万	0.00亿	0.000%
2026-06-30	154.355	158.385	159.625	151.705	3.380	2.181%	74.18万	0.00亿	0.000%
2026-06-29	148.385	155.005	158.775	144.365	4.590	3.052%	84.92万	0.00亿	0.000%
2026-06-26	153.375	150.415	159.345	149.765	-1.610	-1.059%	75.78万	0.00亿	0.000%
2026-06-25	154.325	152.025	154.965	148.995	-2.140	-1.388%	57.80万	0.00亿	0.000%
2026-06-24	151.615	154.165	157.345	148.585	2.800	1.850%	59.71万	0.00亿	0.000%
2026-06-23	160.365	151.365	161.365	149.765	-11.460	-7.038%	82.37万	0.00亿	0.000%
2026-06-22	148.865	162.825	166.515	148.425	16.480	11.261%	113.92万	0.00亿	0.000%
2026-06-18	147.525	146.345	151.045	144.615	-2.170	-1.461%	61.20万	0.00亿	0.000%
2026-06-17	149.365	148.515	151.685	146.165	-3.340	-2.199%	60.50万	0.00亿	0.000%
2026-06-16	149.775	151.855	156.195	147.245	3.390	2.283%	70.12万	0.00亿	0.000%
2026-06-15	150.365	148.465	150.875	145.805	0.340	0.230%	56.55万	0.00亿	0.000%
2026-06-12	149.045	148.125	156.365	145.645	2.010	1.376%	86.32万	0.00亿	0.000%
2026-06-11	143.695	146.115	151.415	141.735	3.200	2.239%	54.90万	0.00亿	0.000%
2026-06-10	149.635	142.915	149.805	140.575	-8.950	-5.893%	64.88万	0.00亿	0.000%
2026-06-09	148.805	151.865	152.665	143.935	5.700	3.900%	60.31万	0.00亿	0.000%
2026-06-08	149.475	146.165	153.115	145.365	-6.950	-4.539%	59.03万	0.00亿	0.000%
2026-06-05	165.355	153.115	165.615	152.215	-10.600	-6.475%	84.00万	0.00亿	0.000%
2026-06-04	168.155	163.715	168.365	162.365	-6.450	-3.790%	67.80万	0.00亿	0.000%
2026-06-03	170.365	170.165	175.035	166.065	-1.900	-1.104%	64.30万	0.00亿	0.000%
2026-06-02	179.355	172.065	180.375	166.865	-1.300	-0.750%	63.56万	0.00亿	0.000%
2026-06-01	183.185	173.365	186.345	172.045	-3.990	-2.250%	71.92万	0.00亿	0.000%
2026-05-29	189.505	177.355	189.995	175.365	-12.100	-6.387%	88.14万	0.00亿	0.000%
2026-05-28	182.255	189.455	190.345	178.385	6.000	3.271%	83.42万	0.00亿	0.000%
2026-05-27	181.965	183.455	191.075	180.185	5.100	2.859%	113.35万	0.00亿	0.000%
2026-05-26	166.165	178.355	181.135	163.065	11.750	7.053%	113.44万	0.00亿	0.000%
2026-05-25	164.805	166.605	170.395	158.365	2.730	1.666%	90.41万	0.00亿	0.000%
2026-05-22	167.365	163.875	171.305	161.865	-0.870	-0.528%	89.05万	0.00亿	0.000%
2026-05-21	166.665	164.745	172.365	163.865	-1.820	-1.093%	113.32万	0.00亿	0.000%
2026-05-20	157.705	166.565	170.255	155.465	9.820	6.265%	117.72万	0.00亿	0.000%
2026-05-19	153.365	156.745	160.685	153.085	5.130	3.384%	101.04万	0.00亿	0.000%
2026-05-18	152.265	151.615	154.695	147.375	-0.700	-0.460%	95.25万	0.00亿	0.000%
2026-05-15	135.365	152.315	155.355	130.385	17.920	13.334%	173.46万	0.00亿	0.000%
2026-05-14	142.015	134.395	143.165	133.575	-7.620	-5.366%	82.05万	0.00亿	0.000%
2026-05-13	138.865	142.015	142.345	138.765	2.800	2.011%	55.55万	0.00亿	0.000%
2026-05-12	143.365	139.215	143.805	138.965	-3.505	-2.456%	54.31万	0.00亿	0.000%
2026-05-11	138.840	142.720	145.480	138.740	4.190	3.025%	74.68万	0.00亿	0.000%
2026-05-08	136.740	138.530	141.670	136.680	0.350	0.253%	61.54万	0.00亿	0.000%
2026-05-07	139.290	138.180	140.550	137.000	-1.030	-0.740%	53.77万	0.00亿	0.000%
2026-05-06	136.360	139.210	141.060	134.480	3.120	2.293%	72.95万	0.00亿	0.000%
2026-04-30	137.150	136.090	138.890	135.080	-0.660	-0.483%	63.87万	0.00亿	0.000%
2026-04-29	127.680	136.750	137.560	125.680	8.180	6.362%	115.75万	0.00亿	0.000%
2026-04-28	124.350	128.570	131.180	123.490	-1.500	-1.153%	123.80万	0.00亿	0.000%
2026-04-27	130.380	130.070	131.200	127.880	-2.400	-1.812%	63.16万	0.00亿	0.000%
2026-04-24	132.640	132.470	134.040	131.590	-0.710	-0.533%	42.25万	0.00亿	0.000%
2026-04-23	136.180	133.180	137.270	131.240	-2.410	-1.777%	64.88万	0.00亿	0.000%
2026-04-22	134.240	135.590	135.780	133.630	0.680	0.504%	57.85万	0.00亿	0.000%
2026-04-21	134.670	134.910	135.450	132.030	1.030	0.769%	51.74万	0.00亿	0.000%
2026-04-20	131.410	133.880	134.960	130.040	2.450	1.864%	65.91万	0.00亿	0.000%
2026-04-17	131.760	131.430	134.460	130.740	-1.150	-0.867%	65.21万	0.00亿	0.000%
2026-04-16	133.680	132.580	134.560	131.600	0.010	0.008%	65.06万	0.00亿	0.000%
2026-04-15	137.580	132.570	138.020	131.730	-5.570	-4.032%	90.31万	0.00亿	0.000%
2026-04-14	133.690	138.140	140.800	130.180	5.220	3.927%	106.45万	0.00亿	0.000%
2026-04-13	127.710	132.920	134.990	127.700	0.000	0.000%	85.08万	0.00亿	0.000%
2026-04-10	124.290	129.470	131.680	124.290	0.000	0.000%	104.98万	0.00亿	0.000%
2026-04-09	124.020	122.480	124.040	121.480	0.000	0.000%	59.57万	0.00亿	0.000%
2026-04-08	123.240	125.670	125.980	122.530	0.000	0.000%	79.42万	0.00亿	0.000%
2026-04-07	122.180	120.960	122.970	120.420	0.000	0.000%	52.22万	0.00亿	0.000%
2026-04-03	125.880	122.000	126.480	121.510	0.000	0.000%	70.78万	0.00亿	0.000%
2026-04-02	130.120	125.930	131.180	125.230	0.000	0.000%	114.14万	0.00亿	0.000%
2026-04-01	139.580	133.130	141.680	129.680	0.000	0.000%	166.73万	0.00亿	0.000%