阳光照明（600261）历史行情
以下为阳光照明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 | 3.250 | 3.270 | 3.280 | 3.170 | 0.010 | 0.307% | 20.66万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.310 | 3.260 | 3.330 | 3.250 | -0.030 | -0.912% | 14.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.270 | 3.290 | 3.300 | 3.260 | 0.020 | 0.612% | 1,266.36万 | 0.42亿 | 0.949% |
| 2026-10-06 | 3.270 | 3.290 | 3.300 | 3.260 | 0.020 | 0.612% | 1,266.36万 | 0.42亿 | 0.949% |
| 2026-10-05 | 3.270 | 3.290 | 3.300 | 3.260 | 0.020 | 0.612% | 1,266.36万 | 0.42亿 | 0.949% |
| 2026-10-02 | 3.270 | 3.290 | 3.300 | 3.260 | 0.020 | 0.612% | 1,266.36万 | 0.42亿 | 0.949% |
| 2026-10-01 | 3.270 | 3.290 | 3.300 | 3.260 | 0.020 | 0.612% | 1,266.36万 | 0.42亿 | 0.949% |
| 2026-09-30 | 3.270 | 3.290 | 3.300 | 3.260 | 0.020 | 0.612% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.240 | 3.270 | 3.300 | 3.230 | -0.010 | -0.305% | 14.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.350 | 3.280 | 3.400 | 3.250 | -0.070 | -2.090% | 25.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.330 | 3.350 | 3.420 | 3.310 | 0.000 | 0.000% | 1,915.31万 | 0.65亿 | 1.435% |
| 2026-09-24 | 3.330 | 3.350 | 3.420 | 3.310 | 0.000 | 0.000% | 19.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.440 | 3.350 | 3.450 | 3.330 | -0.110 | -3.179% | 25.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.490 | 3.460 | 3.520 | 3.430 | -0.010 | -0.288% | 33.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.550 | 3.470 | 3.550 | 3.420 | -0.040 | -1.140% | 70.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.180 | 3.510 | 3.510 | 3.180 | 0.320 | 10.031% | 89.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.180 | 3.190 | 3.210 | 3.150 | -0.010 | -0.313% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.150 | 3.200 | 3.200 | 3.120 | 0.050 | 1.587% | 8.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.240 | 3.150 | 3.240 | 3.150 | -0.080 | -2.477% | 11.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.200 | 3.230 | 3.250 | 3.180 | 0.030 | 0.937% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.250 | 3.200 | 3.260 | 3.170 | -0.070 | -2.141% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.250 | 3.270 | 3.300 | 3.220 | 0.010 | 0.307% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.280 | 3.260 | 3.290 | 3.250 | -0.010 | -0.306% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.220 | 3.270 | 3.280 | 3.220 | 0.040 | 1.238% | 8.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.200 | 3.230 | 3.240 | 3.200 | 0.020 | 0.623% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.230 | 3.210 | 3.260 | 3.200 | -0.010 | -0.311% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.270 | 3.220 | 3.280 | 3.220 | -0.030 | -0.923% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.260 | 3.250 | 3.280 | 3.230 | -0.030 | -0.915% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.260 | 3.280 | 3.300 | 3.240 | 0.010 | 0.306% | 10.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.190 | 3.270 | 3.280 | 3.180 | 0.070 | 2.188% | 19.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.160 | 3.200 | 3.220 | 3.140 | 0.040 | 1.266% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.170 | 3.160 | 3.200 | 3.140 | -0.030 | -0.940% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.180 | 3.190 | 3.240 | 3.160 | 0.030 | 0.949% | 14.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.060 | 3.160 | 3.180 | 3.060 | 0.080 | 2.597% | 19.27万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.190 | 3.080 | 3.190 | 3.020 | -0.160 | -4.938% | 32.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.180 | 3.240 | 3.240 | 3.150 | 0.040 | 1.250% | 15.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.150 | 3.200 | 3.210 | 3.130 | 0.050 | 1.587% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.200 | 3.150 | 3.210 | 3.120 | -0.050 | -1.563% | 12.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.170 | 3.200 | 3.250 | 3.160 | 0.040 | 1.266% | 18.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.090 | 3.160 | 3.210 | 3.070 | 0.060 | 1.935% | 21.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.070 | 3.100 | 3.130 | 3.040 | 0.030 | 0.977% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.090 | 3.070 | 3.100 | 3.050 | -0.010 | -0.325% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.050 | 3.080 | 3.090 | 3.040 | 0.030 | 0.984% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.080 | 3.050 | 3.090 | 3.040 | -0.020 | -0.651% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.030 | 3.070 | 3.080 | 3.020 | 0.050 | 1.656% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.060 | 3.020 | 3.060 | 2.990 | -0.030 | -0.984% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.050 | 3.050 | 3.070 | 3.010 | 0.010 | 0.329% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.060 | 3.040 | 3.070 | 3.020 | -0.020 | -0.654% | 8.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.110 | 3.060 | 3.110 | 3.050 | -0.040 | -1.290% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.050 | 3.100 | 3.100 | 3.030 | 0.060 | 1.974% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.020 | 3.040 | 3.040 | 3.000 | 0.030 | 0.997% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.020 | 3.010 | 3.040 | 2.990 | -0.010 | -0.331% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 2.960 | 3.020 | 3.020 | 2.960 | 0.050 | 1.684% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.940 | 2.970 | 2.980 | 2.930 | 0.020 | 0.678% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.920 | 2.950 | 2.970 | 2.920 | 0.030 | 1.027% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.980 | 2.920 | 2.990 | 2.920 | -0.060 | -2.013% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.910 | 2.980 | 2.990 | 2.900 | 0.070 | 2.405% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.940 | 2.910 | 2.940 | 2.880 | -0.020 | -0.683% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.950 | 2.930 | 2.980 | 2.890 | -0.010 | -0.340% | 12.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.030 | 2.940 | 3.060 | 2.930 | -0.080 | -2.649% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.030 | 3.020 | 3.080 | 2.980 | 0.000 | 0.000% | 11.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.020 | 3.020 | 3.050 | 2.990 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-15 | 2.970 | 3.020 | 3.060 | 2.960 | 0.050 | 1.684% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.910 | 2.970 | 2.980 | 2.890 | 0.050 | 1.712% | 9.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.950 | 2.920 | 2.950 | 2.890 | -0.030 | -1.017% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.910 | 2.950 | 2.990 | 2.890 | 0.050 | 1.724% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.950 | 2.900 | 2.960 | 2.860 | -0.050 | -1.695% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.950 | 2.950 | 2.960 | 2.920 | -0.010 | -0.338% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.020 | 2.960 | 3.020 | 2.940 | -0.060 | -1.987% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.080 | 3.020 | 3.090 | 3.000 | -0.060 | -1.948% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.070 | 3.080 | 3.090 | 3.060 | 0.010 | 0.326% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.090 | 3.070 | 3.130 | 3.060 | -0.030 | -0.968% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.080 | 3.100 | 3.130 | 3.050 | 0.020 | 0.649% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.130 | 3.080 | 3.140 | 3.070 | -0.070 | -2.222% | 12.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.100 | 3.150 | 3.170 | 3.070 | 0.040 | 1.286% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.190 | 3.110 | 3.190 | 3.100 | -0.090 | -2.813% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.160 | 3.200 | 3.240 | 3.120 | 0.050 | 1.587% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.210 | 3.150 | 3.220 | 3.140 | -0.080 | -2.477% | 10.89万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.190 | 3.230 | 3.300 | 3.190 | 0.020 | 0.623% | 12.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.160 | 3.210 | 3.230 | 3.080 | 0.060 | 1.905% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.290 | 3.150 | 3.300 | 3.150 | -0.140 | -4.255% | 18.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.170 | 3.290 | 3.380 | 3.140 | 0.110 | 3.459% | 26.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.190 | 3.180 | 3.220 | 3.160 | -0.030 | -0.935% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.200 | 3.210 | 3.260 | 3.180 | 0.020 | 0.627% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.140 | 3.190 | 3.210 | 3.120 | 0.070 | 2.244% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.160 | 3.120 | 3.180 | 3.080 | -0.080 | -2.500% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.230 | 3.200 | 3.250 | 3.150 | -0.050 | -1.538% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.240 | 3.250 | 3.270 | 3.190 | 0.020 | 0.619% | 14.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.270 | 3.230 | 3.320 | 3.180 | -0.060 | -1.824% | 17.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.260 | 3.290 | 3.330 | 3.240 | 0.030 | 0.920% | 15.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.320 | 3.260 | 3.320 | 3.220 | -0.070 | -2.102% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.310 | 3.330 | 3.420 | 3.260 | 0.020 | 0.604% | 29.44万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.260 | 3.310 | 3.380 | 3.220 | 0.080 | 2.477% | 31.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.150 | 3.230 | 3.230 | 3.130 | 0.080 | 2.540% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.190 | 3.150 | 3.210 | 3.140 | -0.030 | -0.943% | 12.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.210 | 3.180 | 3.230 | 3.140 | -0.030 | -0.935% | 18.92万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.300 | 3.210 | 3.310 | 3.200 | -0.090 | -2.727% | 16.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.310 | 3.300 | 3.330 | 3.260 | -0.020 | -0.602% | 13.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.380 | 3.320 | 3.400 | 3.290 | -0.060 | -1.775% | 18.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.270 | 3.380 | 3.410 | 3.250 | 0.120 | 3.681% | 19.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.330 | 3.260 | 3.390 | 3.250 | -0.070 | -2.102% | 17.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.360 | 3.330 | 3.360 | 3.290 | -0.040 | -1.187% | 16.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.240 | 3.370 | 3.380 | 3.230 | 0.140 | 4.334% | 23.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.290 | 3.230 | 3.300 | 3.200 | -0.050 | -1.524% | 29.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.370 | 3.280 | 3.380 | 3.250 | -0.090 | -2.671% | 30.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.500 | 3.370 | 3.510 | 3.360 | -0.120 | -3.438% | 31.81万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.470 | 3.490 | 3.550 | 3.450 | 0.020 | 0.576% | 30.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.580 | 3.470 | 3.590 | 3.450 | -0.110 | -3.073% | 31.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.590 | 3.580 | 3.610 | 3.530 | 0.000 | 0.000% | 22.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.730 | 3.580 | 3.730 | 3.540 | -0.060 | -1.648% | 29.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.540 | 3.640 | 3.810 | 3.520 | 0.110 | 3.116% | 58.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.450 | 3.530 | 3.540 | 3.430 | 0.100 | 2.915% | 43.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.680 | 3.430 | 3.690 | 3.420 | -0.380 | -9.974% | 78.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.780 | 3.810 | 3.840 | 3.760 | 0.010 | 0.263% | 23.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.830 | 3.800 | 3.880 | 3.780 | -0.080 | -2.062% | 25.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.900 | 3.880 | 3.900 | 3.770 | 0.010 | 0.258% | 34.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.890 | 3.870 | 3.930 | 3.830 | -0.020 | -0.514% | 40.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.960 | 3.890 | 3.990 | 3.840 | -0.040 | -1.018% | 60.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.100 | 3.930 | 4.100 | 3.930 | -0.010 | -0.254% | 122.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.610 | 3.940 | 3.940 | 3.590 | 0.370 | 10.364% | 77.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.590 | 3.570 | 3.620 | 3.540 | -0.020 | -0.557% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.590 | 3.590 | 3.600 | 3.550 | 0.010 | 0.279% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.530 | 3.580 | 3.600 | 3.520 | 0.050 | 1.416% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.580 | 3.530 | 3.580 | 3.520 | -0.050 | -1.397% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.640 | 3.580 | 3.650 | 3.520 | -0.040 | -1.105% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.580 | 3.620 | 3.650 | 3.560 | 0.000 | 0.000% | 13.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.580 | 3.610 | 3.640 | 3.560 | 0.000 | 0.000% | 15.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.580 | 3.580 | 3.640 | 3.550 | 0.000 | 0.000% | 19.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.510 | 3.570 | 3.590 | 3.500 | 0.000 | 0.000% | 18.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.440 | 3.470 | 3.480 | 3.390 | 0.000 | 0.000% | 17.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.520 | 3.440 | 3.560 | 3.380 | 0.000 | 0.000% | 14.86万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.560 | 3.540 | 3.610 | 3.510 | 0.000 | 0.000% | 11.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.570 | 3.570 | 3.610 | 3.540 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |