阳光诺和（688621）历史行情

以下为阳光诺和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
2026-10-07	70.650	71.000	72.250	69.600	0.050	0.070%	154.21万	1.10亿	1.377%
2026-10-06	70.650	71.000	72.250	69.600	0.050	0.070%	154.21万	1.10亿	1.377%
2026-10-05	70.650	71.000	72.250	69.600	0.050	0.070%	154.21万	1.10亿	1.377%
2026-10-02	70.650	71.000	72.250	69.600	0.050	0.070%	154.21万	1.10亿	1.377%
2026-10-01	70.650	71.000	72.250	69.600	0.050	0.070%	154.21万	1.10亿	1.377%
2026-09-30	70.650	71.000	72.250	69.600	0.050	0.070%	154.21万	0.00亿	0.000%
2026-09-29	71.650	70.950	72.900	69.650	-0.460	-0.644%	149.30万	0.00亿	0.000%
2026-09-28	72.150	71.410	72.890	70.700	-1.340	-1.842%	124.14万	0.00亿	0.000%
2026-09-27	74.600	72.750	75.760	71.990	-2.510	-3.335%	178.85万	1.31亿	1.597%
2026-09-24	74.600	72.750	75.760	71.990	-2.510	-3.335%	178.85万	0.00亿	0.000%
2026-09-23	74.180	75.260	76.460	73.670	0.710	0.952%	211.96万	0.00亿	0.000%
2026-09-22	75.440	74.550	78.780	74.180	-0.440	-0.587%	468.09万	0.00亿	0.000%
2026-09-21	74.790	74.990	75.380	73.080	1.670	2.278%	371.01万	0.00亿	0.000%
2026-09-18	73.000	73.320	74.000	71.630	0.980	1.355%	245.37万	0.00亿	0.000%
2026-09-17	73.220	72.340	74.500	71.600	-1.350	-1.832%	225.20万	0.00亿	0.000%
2026-09-16	72.640	73.690	74.140	72.000	0.690	0.945%	222.26万	0.00亿	0.000%
2026-09-15	70.660	73.000	73.950	69.330	2.380	3.370%	363.75万	0.00亿	0.000%
2026-09-14	68.650	70.620	71.380	68.650	2.060	3.005%	244.28万	0.00亿	0.000%
2026-09-11	69.200	68.560	69.750	66.530	-1.040	-1.494%	207.93万	0.00亿	0.000%
2026-09-10	68.880	69.600	70.650	68.080	0.600	0.870%	198.36万	0.00亿	0.000%
2026-09-09	70.200	69.000	70.200	68.010	-1.230	-1.751%	167.85万	0.00亿	0.000%
2026-09-08	70.750	70.230	72.340	68.260	-0.930	-1.307%	319.45万	0.00亿	0.000%
2026-09-07	71.850	71.160	72.970	69.000	0.510	0.722%	510.25万	0.00亿	0.000%
2026-09-04	70.980	70.650	72.100	69.650	0.090	0.128%	368.09万	0.00亿	0.000%
2026-09-03	70.970	70.560	71.690	69.500	0.270	0.384%	233.61万	0.00亿	0.000%
2026-09-02	66.980	70.290	71.930	66.610	2.710	4.010%	609.14万	0.00亿	0.000%
2026-09-01	68.520	67.580	69.000	66.530	-1.290	-1.873%	222.56万	0.00亿	0.000%
2026-08-31	62.980	68.870	70.390	62.510	5.770	9.144%	661.35万	0.00亿	0.000%
2026-08-28	65.580	63.100	65.580	63.010	-2.400	-3.664%	365.44万	0.00亿	0.000%
2026-08-27	66.000	65.500	66.800	64.670	-0.500	-0.758%	238.13万	0.00亿	0.000%
2026-08-26	64.390	66.000	66.150	61.740	1.610	2.500%	332.41万	0.00亿	0.000%
2026-08-25	66.000	64.390	66.000	63.200	-0.610	-0.938%	201.90万	0.00亿	0.000%
2026-08-24	64.690	65.000	68.500	64.010	-1.010	-1.530%	668.28万	0.00亿	0.000%
2026-08-21	67.000	66.010	71.480	64.660	-0.440	-0.662%	630.16万	0.00亿	0.000%
2026-08-20	67.260	66.450	70.310	66.000	1.050	1.606%	696.25万	0.00亿	0.000%
2026-08-19	67.270	65.400	67.980	64.090	-2.500	-3.682%	210.16万	0.00亿	0.000%
2026-08-18	68.330	67.900	68.790	65.280	0.370	0.548%	287.26万	0.00亿	0.000%
2026-08-17	65.510	67.530	67.600	64.160	1.940	2.958%	275.36万	0.00亿	0.000%
2026-08-14	66.390	65.590	66.800	63.100	-0.460	-0.696%	313.32万	0.00亿	0.000%
2026-08-13	65.160	66.050	68.380	65.080	-0.200	-0.302%	462.68万	0.00亿	0.000%
2026-08-12	63.000	66.250	68.000	62.940	2.390	3.743%	466.69万	0.00亿	0.000%
2026-08-11	62.580	63.860	65.600	62.530	-0.440	-0.684%	286.70万	0.00亿	0.000%
2026-08-10	64.860	64.300	66.880	63.230	-0.580	-0.894%	398.86万	0.00亿	0.000%
2026-08-07	61.300	64.880	64.990	60.080	4.420	7.311%	420.26万	0.00亿	0.000%
2026-08-06	61.250	60.460	61.390	59.500	-0.420	-0.690%	173.03万	0.00亿	0.000%
2026-08-05	60.330	60.880	61.990	60.160	-0.060	-0.098%	172.32万	0.00亿	0.000%
2026-08-04	59.830	60.940	62.880	59.100	0.910	1.516%	329.60万	0.00亿	0.000%
2026-08-03	57.710	60.030	60.740	56.610	2.880	5.039%	295.79万	0.00亿	0.000%
2026-07-31	57.000	57.150	58.270	56.000	0.400	0.705%	151.02万	0.00亿	0.000%
2026-07-30	56.900	56.750	57.500	54.560	-1.030	-1.783%	214.06万	0.00亿	0.000%
2026-07-29	59.000	57.780	59.500	56.660	0.170	0.295%	196.90万	0.00亿	0.000%
2026-07-28	58.200	57.610	59.590	57.300	-1.170	-1.990%	235.92万	0.00亿	0.000%
2026-07-27	55.990	58.780	58.830	54.500	3.560	6.447%	377.15万	0.00亿	0.000%
2026-07-24	57.210	55.220	57.210	54.800	-1.730	-3.038%	252.54万	0.00亿	0.000%
2026-07-23	56.740	56.950	59.580	56.070	-0.200	-0.350%	260.77万	0.00亿	0.000%
2026-07-22	56.760	57.150	59.330	56.080	0.050	0.088%	324.07万	0.00亿	0.000%
2026-07-21	56.670	57.100	57.200	53.550	0.220	0.387%	468.50万	0.00亿	0.000%
2026-07-20	57.820	56.880	58.680	54.720	-0.700	-1.216%	463.87万	0.00亿	0.000%
2026-07-17	58.800	57.580	61.750	56.730	-2.490	-4.145%	615.42万	0.00亿	0.000%
2026-07-16	55.900	60.070	61.680	55.900	2.070	3.569%	920.20万	0.00亿	0.000%
2026-07-15	48.990	58.000	59.660	48.990	7.320	14.444%	1,109.69万	0.00亿	0.000%
2026-07-14	48.990	50.680	51.000	47.880	1.650	3.365%	245.66万	0.00亿	0.000%
2026-07-13	51.140	49.030	52.090	48.500	-2.580	-4.999%	240.86万	0.00亿	0.000%
2026-07-10	49.470	51.610	53.230	48.090	2.360	4.792%	334.08万	0.00亿	0.000%
2026-07-09	48.080	49.250	50.700	47.730	0.150	0.305%	188.38万	0.00亿	0.000%
2026-07-08	51.000	49.100	51.940	49.010	-2.050	-4.008%	208.95万	0.00亿	0.000%
2026-07-07	55.830	51.150	55.830	50.980	-5.240	-9.292%	340.33万	0.00亿	0.000%
2026-07-06	55.470	56.390	58.800	54.500	0.340	0.607%	400.88万	0.00亿	0.000%
2026-07-03	56.600	56.050	57.980	54.200	0.310	0.556%	252.55万	0.00亿	0.000%
2026-07-02	56.680	55.740	57.800	55.020	-0.640	-1.135%	237.54万	0.00亿	0.000%
2026-07-01	54.380	56.380	57.240	52.300	1.470	2.677%	274.53万	0.00亿	0.000%
2026-06-30	55.000	54.910	56.000	54.000	-0.120	-0.218%	202.59万	0.00亿	0.000%
2026-06-29	50.480	55.030	55.540	50.140	4.632	9.191%	302.59万	0.00亿	0.000%
2026-06-26	53.178	50.398	53.638	50.318	-2.740	-5.156%	175.76万	0.00亿	0.000%
2026-06-25	52.288	53.138	54.308	50.698	0.560	1.065%	244.09万	0.00亿	0.000%
2026-06-24	52.478	52.578	54.198	51.818	0.100	0.191%	228.46万	0.00亿	0.000%
2026-06-23	51.828	52.478	53.318	50.628	1.380	2.701%	178.03万	0.00亿	0.000%
2026-06-22	52.208	51.098	52.418	49.578	-1.120	-2.145%	206.99万	0.00亿	0.000%
2026-06-18	51.968	52.218	53.418	51.148	1.020	1.992%	207.17万	0.00亿	0.000%
2026-06-17	51.818	51.198	51.928	50.378	-0.420	-0.814%	129.52万	0.00亿	0.000%
2026-06-16	52.808	51.618	52.808	50.958	-0.850	-1.620%	132.54万	0.00亿	0.000%
2026-06-15	52.078	52.468	52.678	50.848	0.390	0.749%	180.62万	0.00亿	0.000%
2026-06-12	47.978	52.078	52.078	47.948	4.190	8.750%	237.08万	0.00亿	0.000%
2026-06-11	50.158	47.888	50.218	47.668	-1.950	-3.913%	97.64万	0.00亿	0.000%
2026-06-10	50.448	49.838	52.458	49.438	-1.120	-2.198%	159.50万	0.00亿	0.000%
2026-06-09	47.848	50.958	52.098	46.498	3.180	6.656%	287.62万	0.00亿	0.000%
2026-06-08	49.818	47.778	50.478	46.858	-2.550	-5.067%	153.72万	0.00亿	0.000%
2026-06-05	53.398	50.328	53.518	50.218	-2.160	-4.115%	194.46万	0.00亿	0.000%
2026-06-04	53.228	52.488	54.698	52.188	-1.330	-2.471%	117.99万	0.00亿	0.000%
2026-06-03	51.818	53.818	54.148	50.848	2.030	3.920%	312.04万	0.00亿	0.000%
2026-06-02	51.128	51.788	52.918	49.818	-0.530	-1.013%	189.18万	0.00亿	0.000%
2026-06-01	54.298	52.318	54.618	51.668	-1.500	-2.787%	177.70万	0.00亿	0.000%
2026-05-29	55.818	53.818	56.088	52.838	-1.270	-2.305%	184.19万	0.00亿	0.000%
2026-05-28	56.118	55.088	56.388	54.588	-0.640	-1.148%	99.43万	0.00亿	0.000%
2026-05-27	56.618	55.728	57.818	55.498	-0.920	-1.624%	143.31万	0.00亿	0.000%
2026-05-26	56.958	56.648	57.518	54.438	-0.470	-0.823%	198.70万	0.00亿	0.000%
2026-05-25	56.598	57.118	58.588	55.898	1.050	1.873%	177.80万	0.00亿	0.000%
2026-05-22	56.818	56.068	57.018	55.678	-0.510	-0.901%	160.76万	0.00亿	0.000%
2026-05-21	56.318	56.578	59.118	56.298	0.260	0.462%	351.29万	0.00亿	0.000%
2026-05-20	56.738	56.318	57.138	55.758	-0.260	-0.460%	123.59万	0.00亿	0.000%
2026-05-19	57.518	56.578	58.198	56.098	-0.610	-1.067%	219.10万	0.00亿	0.000%
2026-05-18	56.048	57.188	57.828	54.818	1.190	2.125%	173.23万	0.00亿	0.000%
2026-05-15	56.628	55.998	57.308	55.618	-0.640	-1.130%	184.03万	0.00亿	0.000%
2026-05-14	56.898	56.638	58.048	56.398	-0.250	-0.439%	182.09万	0.00亿	0.000%
2026-05-13	59.118	56.888	59.118	56.818	-1.640	-2.802%	204.02万	0.00亿	0.000%
2026-05-12	60.118	58.528	60.588	57.888	-1.730	-2.871%	235.97万	0.00亿	0.000%
2026-05-11	57.698	60.258	60.768	57.698	2.940	5.129%	357.52万	0.00亿	0.000%
2026-05-08	57.838	57.318	58.618	56.728	-0.520	-0.899%	182.84万	0.00亿	0.000%
2026-05-07	56.928	57.838	58.598	56.738	0.910	1.599%	214.96万	0.00亿	0.000%
2026-05-06	57.318	56.928	57.838	56.718	-0.570	-0.991%	222.81万	0.00亿	0.000%
2026-04-30	58.618	57.498	58.618	56.898	-0.880	-1.507%	209.10万	0.00亿	0.000%
2026-04-29	57.818	58.378	58.828	56.818	0.230	0.396%	186.12万	0.00亿	0.000%
2026-04-28	58.198	58.148	59.488	57.618	0.410	0.710%	262.96万	0.00亿	0.000%
2026-04-27	58.008	57.738	59.688	57.198	-0.860	-1.468%	205.60万	0.00亿	0.000%
2026-04-24	58.408	58.598	61.498	58.168	-2.370	-3.887%	359.44万	0.00亿	0.000%
2026-04-23	62.678	60.968	62.678	60.118	-1.630	-2.604%	199.11万	0.00亿	0.000%
2026-04-22	61.238	62.598	63.158	61.238	0.850	1.377%	196.03万	0.00亿	0.000%
2026-04-21	62.838	61.748	62.928	60.688	-1.090	-1.735%	229.73万	0.00亿	0.000%
2026-04-20	63.658	62.838	64.848	62.668	-1.330	-2.073%	219.91万	0.00亿	0.000%
2026-04-17	66.938	64.168	66.938	63.088	-2.790	-4.167%	289.16万	0.00亿	0.000%
2026-04-16	67.388	66.958	67.708	66.018	-0.440	-0.653%	202.64万	0.00亿	0.000%
2026-04-15	68.148	67.398	68.888	65.618	0.380	0.567%	328.02万	0.00亿	0.000%
2026-04-14	66.118	67.018	67.298	64.128	1.560	2.383%	257.42万	0.00亿	0.000%
2026-04-13	65.398	65.458	66.468	64.998	-0.860	-1.297%	151.17万	0.00亿	0.000%
2026-04-10	66.038	66.318	68.198	65.918	0.000	0.000%	267.90万	0.00亿	0.000%
2026-04-09	68.818	66.438	69.588	66.018	0.000	0.000%	278.22万	0.00亿	0.000%
2026-04-08	66.818	68.098	68.218	66.018	0.000	0.000%	328.92万	0.00亿	0.000%
2026-04-07	66.468	66.018	67.848	64.618	0.000	0.000%	258.82万	0.00亿	0.000%
2026-04-03	67.218	65.388	67.818	64.818	0.000	0.000%	303.10万	0.00亿	0.000%
2026-04-02	68.298	68.608	69.478	66.888	0.000	0.000%	379.22万	0.00亿	0.000%
2026-04-01	65.708	68.598	69.588	64.098	0.000	0.000%	483.46万	0.00亿	0.000%