阳光电源(300274)股票信息
| 股票代码 | 300274 |
| 股票名称 | 阳光电源 |
| 最新价/元 | 119.19 |
| 涨跌额/元 | 19.61 |
| 涨跌幅/% | 19.69 |
| 买入/元 | 119.19 |
| 卖出/元 | 119.20 |
| 昨收/元 | 99.58 |
| 今开/元 | 115.98 |
| 最高/元 | 119.19 |
| 最低/元 | 102.48 |
| 成交量/手 | 899113.66 |
| 成交额/万 | 1022628.78 |
| 股净值/元 | 18.74 |
| 市净率 | 7.87 |
| 总市值/万 | 24710606.96 |
| 流通值/万 | 18951223.69 |
| 换手率/% | 5.65 |
| 入市日期 | 2011-11-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
阳光电源(300274)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 115.98 | 119.19 | 19.61 | 19.69 | 899113.66 | 1022628.78 | 5.65 |
| 2024-09-30 | 88.88 | 99.58 | 14.38 | 16.88 | 656078.28 | 610263.62 | 4.13 |
| 2024-09-27 | 77.55 | 85.20 | 7.58 | 9.77 | 547391.86 | 450033.54 | 3.44 |
| 2024-09-26 | 76.96 | 77.62 | 0.48 | 0.62 | 376733.83 | 285098.65 | 2.37 |
| 2024-09-25 | 77.78 | 77.14 | 0.89 | 1.17 | 268145.56 | 208958.77 | 1.69 |
| 2024-09-24 | 77.00 | 76.25 | -0.53 | -0.69 | 325486.50 | 245920.51 | 2.05 |
| 2024-09-23 | 78.57 | 76.78 | -2.02 | -2.56 | 202558.85 | 155426.57 | 1.27 |
| 2024-09-20 | 78.35 | 78.80 | 0.42 | 0.54 | 157450.57 | 123235.26 | 0.99 |
| 2024-09-19 | 79.28 | 78.38 | -0.39 | -0.50 | 168757.31 | 133275.94 | 1.06 |
| 2024-09-18 | 77.92 | 78.77 | 0.65 | 0.83 | 121331.65 | 95634.12 | 0.76 |
| 2024-09-13 | 78.88 | 78.12 | -0.88 | -1.11 | 154098.69 | 120182.33 | 0.97 |
| 2024-09-12 | 79.70 | 79.00 | -0.74 | -0.93 | 163854.86 | 130807.60 | 1.03 |
| 2024-09-11 | 75.99 | 79.74 | 3.74 | 4.92 | 295813.96 | 232408.72 | 1.86 |
| 2024-09-10 | 75.99 | 76.00 | 0.01 | 0.01 | 122460.55 | 93212.93 | 0.77 |
| 2024-09-09 | 75.60 | 75.99 | 0.34 | 0.45 | 113424.19 | 85895.37 | 0.71 |
| 2024-09-06 | 76.75 | 75.65 | -1.29 | -1.68 | 106889.68 | 81187.29 | 0.67 |
| 2024-09-05 | 76.00 | 76.94 | 0.96 | 1.26 | 180770.12 | 139495.04 | 1.14 |
| 2024-09-04 | 75.59 | 75.98 | -0.02 | -0.03 | 169530.12 | 129099.51 | 1.07 |
| 2024-09-03 | 76.12 | 76.00 | 0.02 | 0.03 | 143010.40 | 108769.75 | 0.90 |
| 2024-09-02 | 76.90 | 75.98 | -1.02 | -1.33 | 153965.22 | 117869.22 | 0.97 |
| 2024-08-30 | 75.45 | 77.00 | 1.25 | 1.65 | 323338.27 | 248359.24 | 2.03 |
| 2024-08-29 | 70.64 | 75.75 | 4.53 | 6.36 | 416401.40 | 311441.71 | 2.62 |
| 2024-08-28 | 70.89 | 71.22 | 0.05 | 0.07 | 138822.41 | 99105.84 | 0.87 |
| 2024-08-27 | 70.92 | 71.17 | -0.27 | -0.38 | 163720.70 | 116553.05 | 1.03 |
| 2024-08-26 | 69.47 | 71.44 | 3.32 | 4.87 | 275177.95 | 196400.90 | 1.73 |
| 2024-08-23 | 66.40 | 68.12 | 1.51 | 2.27 | 158612.02 | 107633.13 | 1.00 |
| 2024-08-22 | 66.66 | 66.61 | 0.13 | 0.20 | 117711.16 | 78240.26 | 0.74 |
| 2024-08-21 | 67.50 | 66.48 | -1.42 | -2.09 | 121681.54 | 81175.62 | 0.77 |
| 2024-08-20 | 67.53 | 67.90 | 0.37 | 0.55 | 137714.30 | 93752.33 | 0.87 |
| 2024-08-19 | 68.85 | 67.53 | -0.98 | -1.43 | 129605.00 | 87680.82 | 0.82 |
| 2024-08-16 | 68.32 | 68.51 | -0.17 | -0.25 | 95637.18 | 65365.44 | 0.60 |
| 2024-08-15 | 68.00 | 68.68 | 0.29 | 0.42 | 117540.29 | 80452.63 | 0.74 |
| 2024-08-14 | 70.00 | 68.39 | -1.91 | -2.72 | 130787.65 | 90047.57 | 0.82 |
| 2024-08-13 | 68.71 | 70.30 | 1.60 | 2.33 | 188992.98 | 130658.81 | 1.19 |
| 2024-08-12 | 70.90 | 68.70 | -1.10 | -1.58 | 147762.60 | 102740.38 | 0.93 |
| 2024-08-09 | 70.30 | 69.80 | -0.50 | -0.71 | 125155.71 | 88013.92 | 0.79 |
| 2024-08-08 | 70.53 | 70.30 | -0.69 | -0.97 | 159619.99 | 112486.05 | 1.00 |
| 2024-08-07 | 70.57 | 70.99 | 0.11 | 0.16 | 206964.99 | 147515.83 | 1.30 |
| 2024-08-06 | 68.32 | 70.88 | 3.71 | 5.52 | 358613.28 | 252637.82 | 2.26 |
| 2024-08-05 | 66.26 | 67.17 | 0.67 | 1.01 | 246727.78 | 167183.30 | 1.55 |
| 2024-08-02 | 67.60 | 66.50 | -1.40 | -2.06 | 197531.34 | 131915.99 | 1.24 |
| 2024-08-01 | 68.53 | 67.90 | -0.93 | -1.35 | 193963.85 | 132553.34 | 1.22 |
| 2024-07-31 | 67.80 | 68.83 | 0.78 | 1.15 | 264828.41 | 180563.77 | 1.67 |
| 2024-07-30 | 68.57 | 68.05 | -0.60 | -0.87 | 133698.39 | 91374.75 | 0.84 |
| 2024-07-29 | 70.38 | 68.65 | -1.70 | -2.42 | 212552.89 | 145419.53 | 1.34 |
| 2024-07-26 | 70.36 | 70.35 | -0.72 | -1.01 | 239281.70 | 167427.95 | 1.50 |
| 2024-07-25 | 70.40 | 71.07 | 0.09 | 0.13 | 289466.34 | 206805.51 | 1.82 |
| 2024-07-24 | 71.00 | 70.98 | -0.82 | -1.14 | 270460.29 | 191916.25 | 1.70 |
| 2024-07-23 | 73.20 | 71.80 | -2.32 | -3.13 | 291108.27 | 211378.19 | 1.83 |
| 2024-07-22 | 72.29 | 74.12 | 1.82 | 2.52 | 305381.42 | 226376.29 | 1.92 |
| 2024-07-19 | 70.68 | 72.30 | 0.90 | 1.26 | 318584.51 | 229033.57 | 2.00 |
| 2024-07-18 | 69.10 | 71.40 | 1.10 | 1.57 | 469581.06 | 334347.14 | 2.95 |
| 2024-07-17 | 71.00 | 70.30 | -0.01 | -0.01 | 416651.47 | 291819.37 | 2.62 |
| 2024-07-16 | 63.75 | 70.31 | 6.30 | 9.84 | 501437.63 | 338345.73 | 3.15 |
| 2024-07-15 | 62.18 | 64.01 | 1.90 | 3.06 | 326292.98 | 207656.58 | 2.05 |
| 2024-07-12 | 61.77 | 62.11 | 2.29 | 3.83 | 446957.61 | 279485.85 | 2.81 |
| 2024-07-11 | 58.16 | 59.82 | 2.25 | 3.91 | 315665.41 | 187448.57 | 1.99 |
| 2024-07-10 | 57.10 | 57.57 | -0.71 | -1.22 | 244706.03 | 142261.75 | 1.54 |
| 2024-07-09 | 58.38 | 58.28 | 0.13 | 0.22 | 244874.61 | 141443.11 | 1.54 |
| 2024-07-08 | 60.40 | 58.15 | -2.85 | -4.67 | 200684.02 | 117984.55 | 1.26 |
| 2024-07-05 | 58.80 | 61.00 | 1.88 | 3.18 | 245824.36 | 149276.57 | 1.55 |
| 2024-07-04 | 60.00 | 59.12 | -0.93 | -1.55 | 150776.82 | 89628.80 | 0.95 |
| 2024-07-03 | 60.86 | 60.05 | -0.27 | -0.45 | 140273.16 | 84712.94 | 0.88 |
| 2024-07-02 | 61.91 | 60.32 | -2.83 | -4.48 | 276000.48 | 166821.00 | 1.74 |
| 2024-07-01 | 62.75 | 63.15 | 1.12 | 1.81 | 189039.84 | 118825.26 | 1.19 |
| 2024-06-28 | 63.33 | 62.03 | -1.35 | -2.13 | 183102.08 | 114652.69 | 1.15 |
| 2024-06-27 | 63.43 | 63.38 | -0.80 | -1.25 | 130298.31 | 82379.16 | 0.82 |
| 2024-06-26 | 63.69 | 64.18 | 0.12 | 0.19 | 153980.57 | 98458.91 | 0.97 |
| 2024-06-25 | 67.08 | 64.06 | -3.59 | -5.31 | 248648.03 | 161320.69 | 1.56 |
| 2024-06-24 | 66.80 | 67.65 | 0.15 | 0.22 | 134808.29 | 91227.01 | 0.85 |
| 2024-06-21 | 67.93 | 67.50 | -0.41 | -0.60 | 138267.77 | 93807.26 | 0.87 |
| 2024-06-20 | 68.65 | 67.91 | -0.48 | -0.70 | 115432.71 | 78737.30 | 0.73 |
| 2024-06-19 | 70.10 | 68.39 | -1.16 | -1.67 | 113740.63 | 78081.88 | 0.72 |
| 2024-06-18 | 67.80 | 69.55 | 1.61 | 2.37 | 205608.25 | 143090.83 | 1.29 |
| 2024-06-17 | 66.39 | 67.94 | 1.35 | 2.03 | 215229.61 | 144207.51 | 1.35 |
| 2024-06-14 | 68.35 | 66.59 | -2.25 | -3.27 | 378289.86 | 252418.76 | 2.38 |
| 2024-06-13 | 68.80 | 68.84 | 0.17 | 0.25 | 148056.21 | 102463.00 | 0.93 |
| 2024-06-12 | 97.50 | 96.82 | -1.33 | -1.36 | 107445.19 | 103997.21 | 0.94 |
| 2024-06-11 | 96.88 | 98.15 | 0.53 | 0.54 | 87301.73 | 85172.30 | 0.77 |
| 2024-06-07 | 100.30 | 97.62 | -2.28 | -2.28 | 145427.88 | 142354.31 | 1.28 |
| 2024-06-06 | 103.22 | 99.90 | -2.70 | -2.63 | 133761.95 | 134482.58 | 1.17 |
| 2024-06-05 | 103.22 | 102.60 | -0.54 | -0.52 | 106698.91 | 110238.12 | 0.94 |
| 2024-06-04 | 99.25 | 103.14 | 4.33 | 4.38 | 183029.34 | 185310.00 | 1.61 |
| 2024-06-03 | 98.20 | 98.81 | 0.12 | 0.12 | 113014.69 | 111017.74 | 0.99 |
| 2024-05-31 | 100.08 | 98.69 | -2.01 | -2.00 | 111148.71 | 110449.98 | 0.98 |
| 2024-05-30 | 102.86 | 100.70 | -0.16 | -0.16 | 102072.33 | 103766.22 | 0.90 |
| 2024-05-29 | 100.18 | 100.86 | 1.07 | 1.07 | 143050.94 | 145924.04 | 1.25 |
| 2024-05-28 | 100.63 | 99.79 | -1.38 | -1.36 | 71853.95 | 72131.28 | 0.63 |
| 2024-05-27 | 101.59 | 101.17 | 0.02 | 0.02 | 84895.68 | 85059.47 | 0.74 |
| 2024-05-24 | 102.16 | 101.15 | -1.34 | -1.31 | 76136.17 | 77671.91 | 0.67 |
| 2024-05-23 | 104.43 | 102.49 | -2.39 | -2.28 | 123354.46 | 127420.19 | 1.08 |
| 2024-05-22 | 100.59 | 104.88 | 4.88 | 4.88 | 235851.31 | 242810.50 | 2.07 |
| 2024-05-21 | 100.80 | 100.00 | -1.45 | -1.43 | 87202.84 | 86949.17 | 0.76 |
| 2024-05-20 | 99.97 | 101.45 | 0.01 | 0.01 | 99334.78 | 100570.94 | 0.87 |
| 2024-05-17 | 104.30 | 101.44 | -4.46 | -4.21 | 280076.24 | 281984.97 | 2.46 |
| 2024-05-16 | 105.16 | 105.90 | 0.74 | 0.70 | 136151.71 | 144361.35 | 1.19 |
| 2024-05-15 | 108.89 | 105.16 | 2.47 | 2.41 | 227255.48 | 243624.02 | 1.99 |
| 2024-05-14 | 106.50 | 102.69 | -2.31 | -2.20 | 135538.61 | 140285.97 | 1.19 |
| 2024-05-13 | 104.90 | 105.00 | -1.70 | -1.59 | 172782.15 | 182365.36 | 1.52 |
| 2024-05-10 | 106.10 | 106.70 | 0.11 | 0.10 | 115407.70 | 122412.03 | 1.01 |
日K线
周K线
月K线
