圣阳股份(002580)股票信息
| 股票代码 | 002580 |
| 股票名称 | 圣阳股份 |
| 最新价/元 | 7.61 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 9.03 |
| 买入/元 | 7.60 |
| 卖出/元 | 7.61 |
| 昨收/元 | 6.98 |
| 今开/元 | 7.26 |
| 最高/元 | 7.66 |
| 最低/元 | 7.07 |
| 成交量/手 | 305670.26 |
| 成交额/万 | 22586.13 |
| 股净值/元 | 20.03 |
| 市净率 | 1.65 |
| 总市值/万 | 345394.30 |
| 流通值/万 | 344229.83 |
| 换手率/% | 6.76 |
| 入市日期 | 2011-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
圣阳股份(002580)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.26 | 7.61 | 0.63 | 9.03 | 305670.26 | 22586.13 | 6.76 |
| 2024-09-27 | 6.76 | 6.98 | 0.30 | 4.49 | 200588.24 | 13803.08 | 4.43 |
| 2024-09-26 | 6.56 | 6.68 | 0.10 | 1.52 | 125631.58 | 8310.43 | 2.78 |
| 2024-09-25 | 6.69 | 6.58 | -0.05 | -0.75 | 202267.00 | 13493.26 | 4.47 |
| 2024-09-24 | 6.51 | 6.63 | 0.12 | 1.84 | 143604.50 | 9403.07 | 3.17 |
| 2024-09-23 | 6.38 | 6.51 | 0.06 | 0.93 | 86857.36 | 5626.15 | 1.92 |
| 2024-09-20 | 6.44 | 6.45 | 0.04 | 0.62 | 124243.18 | 8008.15 | 2.75 |
| 2024-09-19 | 6.28 | 6.41 | 0.17 | 2.72 | 85319.40 | 5425.13 | 1.89 |
| 2024-09-18 | 6.22 | 6.24 | 0.02 | 0.32 | 59001.24 | 3662.49 | 1.30 |
| 2024-09-13 | 6.32 | 6.22 | -0.12 | -1.89 | 64674.20 | 4047.32 | 1.43 |
| 2024-09-12 | 6.33 | 6.34 | -0.08 | -1.25 | 79622.00 | 5074.01 | 1.76 |
| 2024-09-11 | 6.34 | 6.42 | 0.06 | 0.94 | 119554.84 | 7669.05 | 2.64 |
| 2024-09-10 | 6.35 | 6.36 | 0.07 | 1.11 | 69024.00 | 4351.16 | 1.53 |
| 2024-09-09 | 6.20 | 6.29 | 0.00 | 0.00 | 84235.61 | 5304.62 | 1.86 |
| 2024-09-06 | 6.37 | 6.29 | -0.17 | -2.63 | 135560.34 | 8616.62 | 3.00 |
| 2024-09-05 | 6.58 | 6.46 | -0.13 | -1.97 | 176284.46 | 11363.84 | 3.90 |
| 2024-09-04 | 6.36 | 6.59 | 0.18 | 2.81 | 259402.80 | 16961.71 | 5.73 |
| 2024-09-03 | 6.28 | 6.41 | 0.09 | 1.42 | 154905.56 | 9892.34 | 3.42 |
| 2024-09-02 | 6.50 | 6.32 | 0.01 | 0.16 | 256144.64 | 16488.89 | 5.66 |
| 2024-08-30 | 6.20 | 6.31 | 0.06 | 0.96 | 226872.20 | 14321.84 | 5.02 |
| 2024-08-29 | 6.09 | 6.25 | 0.10 | 1.63 | 234379.12 | 14615.16 | 5.18 |
| 2024-08-28 | 6.13 | 6.15 | -0.02 | -0.32 | 180926.71 | 11075.21 | 4.00 |
| 2024-08-27 | 6.27 | 6.17 | -0.05 | -0.80 | 342338.15 | 21395.51 | 7.57 |
| 2024-08-26 | 5.73 | 6.22 | 0.57 | 10.09 | 211032.47 | 12908.68 | 4.67 |
| 2024-08-23 | 5.75 | 5.65 | -0.15 | -2.59 | 58052.36 | 3277.46 | 1.28 |
| 2024-08-22 | 5.82 | 5.80 | -0.01 | -0.17 | 52572.00 | 3065.69 | 1.16 |
| 2024-08-21 | 5.73 | 5.81 | 0.03 | 0.52 | 36764.00 | 2135.66 | 0.81 |
| 2024-08-20 | 5.98 | 5.78 | -0.21 | -3.51 | 60420.81 | 3524.60 | 1.34 |
| 2024-08-19 | 6.04 | 5.99 | -0.03 | -0.50 | 37483.20 | 2250.62 | 0.83 |
| 2024-08-16 | 6.04 | 6.02 | -0.03 | -0.50 | 39581.67 | 2394.71 | 0.88 |
| 2024-08-15 | 5.99 | 6.05 | 0.05 | 0.83 | 41152.56 | 2476.58 | 0.91 |
| 2024-08-14 | 6.05 | 6.00 | -0.05 | -0.83 | 29510.56 | 1776.74 | 0.65 |
| 2024-08-13 | 5.96 | 6.05 | 0.10 | 1.68 | 35992.41 | 2156.52 | 0.80 |
| 2024-08-12 | 6.04 | 5.95 | -0.08 | -1.33 | 37345.00 | 2237.97 | 0.83 |
| 2024-08-09 | 6.08 | 6.03 | -0.03 | -0.50 | 32902.16 | 1998.60 | 0.73 |
| 2024-08-08 | 6.08 | 6.06 | -0.03 | -0.49 | 31861.00 | 1927.14 | 0.70 |
| 2024-08-07 | 6.10 | 6.09 | 0.02 | 0.33 | 35335.00 | 2151.94 | 0.78 |
| 2024-08-06 | 5.96 | 6.07 | 0.16 | 2.71 | 42931.80 | 2586.12 | 0.95 |
| 2024-08-05 | 6.00 | 5.91 | -0.16 | -2.64 | 48142.00 | 2890.00 | 1.06 |
| 2024-08-02 | 6.11 | 6.07 | -0.08 | -1.30 | 42548.00 | 2597.47 | 0.94 |
| 2024-08-01 | 6.15 | 6.15 | 0.00 | 0.00 | 40888.00 | 2516.92 | 0.90 |
| 2024-07-31 | 5.96 | 6.15 | 0.20 | 3.36 | 61847.00 | 3762.66 | 1.37 |
| 2024-07-30 | 5.96 | 5.95 | -0.03 | -0.50 | 35414.00 | 2102.24 | 0.78 |
| 2024-07-29 | 6.04 | 5.98 | -0.05 | -0.83 | 35679.26 | 2134.22 | 0.79 |
| 2024-07-26 | 5.90 | 6.03 | 0.13 | 2.20 | 45268.86 | 2716.94 | 1.00 |
| 2024-07-25 | 5.79 | 5.90 | 0.11 | 1.90 | 48447.80 | 2845.70 | 1.07 |
| 2024-07-24 | 5.87 | 5.79 | -0.08 | -1.36 | 45588.46 | 2661.32 | 1.01 |
| 2024-07-23 | 5.99 | 5.87 | -0.12 | -2.00 | 32576.99 | 1940.92 | 0.72 |
| 2024-07-22 | 5.96 | 5.99 | 0.00 | 0.00 | 27474.00 | 1643.85 | 0.61 |
| 2024-07-19 | 5.90 | 5.99 | 0.04 | 0.67 | 32127.20 | 1916.98 | 0.71 |
| 2024-07-18 | 5.91 | 5.95 | 0.02 | 0.34 | 46573.00 | 2730.09 | 1.03 |
| 2024-07-17 | 6.03 | 5.93 | -0.09 | -1.50 | 33408.44 | 1989.66 | 0.74 |
| 2024-07-16 | 6.02 | 6.02 | 0.00 | 0.00 | 33641.60 | 2021.53 | 0.74 |
| 2024-07-15 | 6.13 | 6.02 | -0.18 | -2.90 | 54584.42 | 3302.34 | 1.21 |
| 2024-07-12 | 6.20 | 6.20 | 0.05 | 0.81 | 55458.48 | 3436.12 | 1.23 |
| 2024-07-11 | 6.01 | 6.15 | 0.24 | 4.06 | 72093.00 | 4402.54 | 1.59 |
| 2024-07-10 | 5.92 | 5.91 | -0.06 | -1.01 | 54444.64 | 3243.43 | 1.20 |
| 2024-07-09 | 5.80 | 5.97 | 0.17 | 2.93 | 50951.40 | 2983.67 | 1.13 |
| 2024-07-08 | 6.00 | 5.80 | -0.20 | -3.33 | 45695.40 | 2670.02 | 1.01 |
| 2024-07-05 | 5.94 | 6.00 | 0.05 | 0.84 | 33252.00 | 1978.38 | 0.74 |
| 2024-07-04 | 6.13 | 5.95 | -0.19 | -3.09 | 51590.31 | 3111.34 | 1.14 |
| 2024-07-03 | 6.20 | 6.14 | -0.04 | -0.65 | 41745.21 | 2581.70 | 0.92 |
| 2024-07-02 | 6.17 | 6.18 | -0.02 | -0.32 | 39774.03 | 2460.67 | 0.88 |
| 2024-07-01 | 6.15 | 6.20 | 0.05 | 0.81 | 46405.00 | 2851.54 | 1.03 |
| 2024-06-28 | 6.08 | 6.15 | 0.10 | 1.65 | 52695.00 | 3256.56 | 1.17 |
| 2024-06-27 | 6.16 | 6.05 | -0.10 | -1.63 | 42111.00 | 2576.25 | 0.93 |
| 2024-06-26 | 5.96 | 6.15 | 0.18 | 3.02 | 54495.03 | 3288.89 | 1.21 |
| 2024-06-25 | 5.88 | 5.97 | 0.09 | 1.53 | 61392.07 | 3666.24 | 1.36 |
| 2024-06-24 | 6.09 | 5.88 | -0.26 | -4.24 | 75870.00 | 4519.35 | 1.68 |
| 2024-06-21 | 6.25 | 6.14 | -0.08 | -1.29 | 55955.00 | 3464.72 | 1.24 |
| 2024-06-20 | 6.48 | 6.28 | -0.22 | -3.39 | 53303.80 | 3389.19 | 1.18 |
| 2024-06-19 | 6.56 | 6.50 | -0.06 | -0.92 | 38601.00 | 2519.91 | 0.85 |
| 2024-06-18 | 6.49 | 6.56 | 0.07 | 1.08 | 42613.00 | 2776.82 | 0.94 |
| 2024-06-17 | 6.45 | 6.49 | 0.02 | 0.31 | 50099.00 | 3256.53 | 1.11 |
| 2024-06-14 | 6.40 | 6.47 | 0.04 | 0.62 | 42737.00 | 2755.80 | 0.95 |
| 2024-06-13 | 6.49 | 6.43 | -0.04 | -0.62 | 46296.00 | 2982.90 | 1.02 |
| 2024-06-12 | 6.42 | 6.47 | 0.04 | 0.62 | 53115.80 | 3424.16 | 1.17 |
| 2024-06-11 | 6.37 | 6.43 | 0.03 | 0.47 | 48530.00 | 3077.46 | 1.07 |
| 2024-06-07 | 6.30 | 6.40 | 0.17 | 2.73 | 84310.00 | 5360.54 | 1.86 |
| 2024-06-06 | 6.57 | 6.23 | -0.35 | -5.32 | 129400.28 | 8172.87 | 2.86 |
| 2024-06-05 | 6.76 | 6.58 | -0.22 | -3.24 | 66757.80 | 4443.22 | 1.48 |
| 2024-06-04 | 6.87 | 6.80 | -0.07 | -1.02 | 74724.14 | 5026.73 | 1.65 |
| 2024-06-03 | 7.11 | 6.87 | -0.24 | -3.38 | 122900.51 | 8469.87 | 2.72 |
| 2024-05-31 | 7.15 | 7.11 | -0.12 | -1.66 | 107425.00 | 7658.94 | 2.38 |
| 2024-05-30 | 7.18 | 7.23 | 0.07 | 0.98 | 148880.20 | 10823.94 | 3.29 |
| 2024-05-29 | 7.14 | 7.16 | 0.02 | 0.28 | 56444.20 | 4047.35 | 1.25 |
| 2024-05-28 | 7.10 | 7.14 | -0.01 | -0.14 | 60739.00 | 4353.77 | 1.34 |
| 2024-05-27 | 7.11 | 7.15 | 0.08 | 1.13 | 56218.21 | 3974.75 | 1.24 |
| 2024-05-24 | 7.06 | 7.07 | 0.02 | 0.28 | 68433.00 | 4868.98 | 1.51 |
| 2024-05-23 | 7.25 | 7.05 | -0.23 | -3.16 | 100404.21 | 7130.81 | 2.22 |
| 2024-05-22 | 7.12 | 7.28 | 0.17 | 2.39 | 100535.01 | 7252.92 | 2.22 |
| 2024-05-21 | 7.15 | 7.11 | -0.07 | -0.98 | 55193.00 | 3930.56 | 1.22 |
| 2024-05-20 | 7.17 | 7.18 | 0.01 | 0.14 | 66565.00 | 4778.32 | 1.47 |
| 2024-05-17 | 7.06 | 7.17 | 0.12 | 1.70 | 62057.00 | 4401.78 | 1.37 |
| 2024-05-16 | 7.11 | 7.05 | -0.07 | -0.98 | 70777.79 | 5027.52 | 1.57 |
| 2024-05-15 | 7.19 | 7.12 | -0.08 | -1.11 | 63411.00 | 4553.35 | 1.40 |
| 2024-05-14 | 7.16 | 7.20 | 0.01 | 0.14 | 66811.20 | 4824.25 | 1.48 |
| 2024-05-13 | 7.30 | 7.19 | -0.18 | -2.44 | 91046.33 | 6578.53 | 2.01 |
| 2024-05-10 | 7.40 | 7.37 | -0.05 | -0.67 | 103893.92 | 7633.98 | 2.30 |
| 2024-05-09 | 7.20 | 7.42 | 0.21 | 2.91 | 155195.11 | 11529.71 | 3.43 |
日K线
周K线
月K线
