圣阳股份

sz002580 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.21

涨跌幅

-8.45%

成交量

60,370,600 股

成交额

1,145,329,920 元

换手率

13.35%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.50	18.21	19.71	18.16	-8.45%	60,370,600	1,145,329,920	13.35
2026-10-13	18.53	19.89	20.25	17.89	+0.05%	90,566,400	1,687,739,264	20.02
2026-10-12	20.61	19.88	21.23	19.65	-4.05%	84,812,400	1,743,230,336	18.75
2026-10-09	20.50	20.72	21.31	20.32	-3.00%	104,458,500	2,170,350,080	23.09
2026-10-08	19.33	21.36	21.47	19.06	+9.43%	121,625,500	2,546,677,504	26.89
2026-09-30	18.40	19.52	19.85	18.40	+4.39%	62,328,100	1,207,757,440	13.78
2026-09-29	18.48	18.70	19.21	18.46	+2.69%	44,817,600	844,001,344	9.91
2026-09-28	18.35	18.21	18.81	17.61	-1.03%	34,521,700	623,993,856	7.63
2026-09-24	18.60	18.40	18.75	18.40	-1.34%	22,604,300	419,581,856	5.00
2026-09-23	19.24	18.65	19.39	18.63	-2.86%	32,328,300	608,155,008	7.15
2026-09-22	19.75	19.20	20.15	19.15	-2.83%	46,322,700	907,467,904	10.24
2026-09-21	19.42	19.76	19.92	19.32	+1.23%	41,148,800	810,459,904	9.10
2026-09-18	19.18	19.52	19.68	19.10	+2.63%	41,412,000	806,601,664	9.16
2026-09-17	19.01	19.02	19.28	18.73	-0.94%	33,712,900	638,796,544	7.45
2026-09-16	19.09	19.20	19.45	18.77	-0.47%	41,502,700	793,867,456	9.18
2026-09-15	18.61	19.29	19.68	18.55	+2.77%	47,124,200	908,926,144	10.42
2026-09-14	18.20	18.77	19.20	18.12	-0.21%	31,180,700	585,086,656	6.89
2026-09-11	19.82	18.81	19.91	18.66	-7.25%	50,724,100	969,040,256	11.21
2026-09-10	20.14	20.28	20.68	19.82	+0.25%	43,815,100	888,878,080	9.69
2026-09-09	20.90	20.23	21.44	20.01	-4.21%	64,897,600	1,333,247,616	14.35
2026-09-08	22.10	21.12	22.35	21.00	-6.05%	83,055,400	1,800,457,344	18.36
2026-09-07	22.32	22.48	23.28	22.01	-0.79%	89,388,000	2,023,548,672	19.76
2026-09-04	22.18	22.66	24.08	21.82	+2.12%	115,041,100	2,620,507,392	25.43
2026-09-03	22.05	22.19	22.75	21.61	+1.23%	80,249,500	1,777,316,096	17.74
2026-09-02	21.19	21.92	22.44	20.75	+1.48%	82,965,300	1,807,410,176	18.34
2026-09-01	21.67	21.60	22.05	20.90	+0.42%	66,987,800	1,439,172,096	14.81
2026-08-31	20.60	21.51	21.69	20.51	+2.04%	59,040,100	1,260,435,456	13.05
2026-08-28	21.33	21.08	21.66	20.94	-2.95%	63,618,400	1,350,278,144	14.06
2026-08-27	21.00	21.72	22.49	20.80	+0.42%	94,937,500	2,046,812,928	20.99
2026-08-26	21.00	21.63	22.01	20.51	+1.88%	96,533,900	2,070,076,928	21.34

需要全历史数据与程序化访问？查看圣阳股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002580 获取全部历史日线。