证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

浙江阳光(600261)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 15.65 15.98 15.31 15.92 46674 735582 0.13 0.82%
2009-11-26 16.43 16.87 15.76 15.79 71250 1157815 -0.65 -3.95%
2009-11-25 15.75 16.79 15.63 16.44 105316 1719992 0.63 3.98%
2009-11-24 16.06 16.67 15.50 15.81 99454 1608145 -0.24 -1.50%
2009-11-23 16.10 16.10 15.78 16.05 44258 704805 -0.06 -0.37%
2009-11-20 15.80 16.25 15.67 16.11 55986 897762 0.30 1.90%
2009-11-19 15.66 15.95 15.60 15.81 59784 942555 0.20 1.28%
2009-11-18 15.81 16.02 15.50 15.61 50400 791838 -0.36 -2.25%
2009-11-17 16.29 16.35 15.80 15.97 49859 795465 -0.25 -1.54%
2009-11-16 16.29 16.50 16.14 16.22 69216 1126700 -0.07 -0.43%
2009-11-13 15.91 16.40 15.49 16.29 70472 1120456 0.30 1.88%
2009-11-12 16.20 16.31 15.83 15.99 61614 986176 -0.23 -1.42%
2009-11-11 15.69 16.33 15.50 16.22 63800 1018471 0.53 3.38%
2009-11-10 15.84 16.05 15.58 15.69 60822 963334 -0.16 -1.01%
2009-11-09 15.29 15.99 15.26 15.85 67558 1059135 0.56 3.66%
2009-11-06 15.31 15.61 15.25 15.29 77729 1197783 0.11 0.72%
2009-11-05 15.45 15.49 15.10 15.18 67157 1021554 -0.24 -1.56%
2009-11-04 14.65 15.90 14.59 15.42 169611 2609000 0.67 4.54%
2009-11-03 14.35 14.86 14.22 14.75 110741 1616153 0.36 2.50%
2009-11-02 13.26 14.42 13.06 14.39 113294 1590115 0.81 5.96%
2009-10-30 13.74 14.23 13.55 13.58 82283 1143913 -0.06 -0.44%
2009-10-29 13.70 13.86 13.45 13.64 55880 763344 -0.20 -1.45%
2009-10-28 13.00 13.92 12.99 13.84 78060 1051795 0.85 6.54%
2009-10-27 13.58 13.70 12.95 12.99 55618 745064 -0.75 -5.46%
2009-10-26 13.41 13.88 13.41 13.74 60824 832806 0.34 2.54%
2009-10-23 13.32 13.65 13.28 13.40 42549 574479 0.08 0.60%
2009-10-22 13.48 13.55 13.30 13.32 33193 444435 -0.13 -0.97%
2009-10-21 13.39 13.59 13.30 13.45 46712 627570 0.03 0.22%
2009-10-20 13.38 13.47 13.18 13.42 51597 687711 0.13 0.98%
2009-10-19 13.07 13.35 12.88 13.29 57770 757802 0.40 3.10%
2009-10-16 13.05 13.13 12.71 12.89 33093 426475 -0.09 -0.69%
2009-10-15 12.90 13.16 12.81 12.98 41893 544539 0.10 0.78%
2009-10-14 12.73 13.12 12.73 12.88 42092 543092 0.04 0.31%
2009-10-13 12.80 13.05 12.65 12.84 37489 482200 0.26 2.07%
2009-10-12 12.65 12.94 12.45 12.58 39205 494702 -0.02 -0.16%
2009-10-09 12.16 12.63 12.16 12.60 43051 534032 0.62 5.17%
2009-09-30 12.00 12.15 11.90 11.98 28333 340074 0.08 0.67%
2009-09-29 12.11 12.26 11.61 11.90 31675 375935 -0.25 -2.06%
2009-09-28 12.85 13.08 11.80 12.15 34142 424833 -0.71 -5.52%
N 2009-09-25 13.27 13.27 12.85 12.86 27271 354345 -0.40 -3.02%
2009-09-24 13.10 13.45 12.81 13.26 60653 795314 0.20 1.53%
2009-09-23 13.94 14.07 13.00 13.06 72750 977745 -0.77 -5.57%
2009-09-22 14.30 14.95 13.80 13.83 127227 1834922 -0.56 -3.89%
2009-09-21 13.73 14.44 13.31 14.39 119460 1665473 0.53 3.82%
2009-09-18 13.75 14.29 13.62 13.86 139736 1948584 0.22 1.61%
2009-09-17 13.22 13.99 13.22 13.64 97781 1339368 0.28 2.10%
2009-09-16 13.26 13.43 13.10 13.36 59718 792075 0.04 0.30%
2009-09-15 13.30 13.37 13.10 13.32 60246 798068 0.02 0.15%
2009-09-14 13.03 13.42 12.96 13.30 87432 1156013 0.40 3.10%
2009-09-11 12.85 13.07 12.70 12.90 48608 628501 0.03 0.23%
2009-09-10 12.94 13.12 12.61 12.87 61069 785339 -0.24 -1.83%
2009-09-09 12.88 13.25 12.75 13.11 80617 1052694 0.25 1.94%
2009-09-08 12.72 12.98 12.41 12.86 58873 748845 0.08 0.63%
2009-09-07 12.60 12.84 12.36 12.78 78774 993752 0.27 2.16%
2009-09-04 12.24 12.70 12.03 12.51 77194 954610 0.23 1.87%
2009-09-03 11.90 12.40 11.75 12.28 55740 675719 0.57 4.87%
2009-09-02 11.93 12.00 11.43 11.71 44986 529299 -0.20 -1.68%
2009-09-01 12.00 12.39 11.80 11.91 48891 591385 -0.31 -2.54%
2009-08-31 13.17 13.18 12.21 12.22 74932 943984 -1.32 -9.75%
2009-08-28 13.66 13.97 13.15 13.54 122861 1666484 -0.38 -2.73%
2009-08-27 13.19 13.92 13.10 13.92 261270 3598774 1.27 10.04%
N 2009-08-26 11.90 12.76 11.71 12.65 76963 958129 0.73 6.12%
2009-08-25 12.50 12.50 11.66 11.92 59875 720885 -0.65 -5.17%
N 2009-08-24 12.60 12.68 12.26 12.57 43975 547535 -0.09 -0.71%
2009-08-21 12.50 12.76 12.34 12.66 54390 683450 0.08 0.64%
2009-08-20 12.00 12.60 11.90 12.58 48357 593574 0.69 5.80%
2009-08-19 12.31 12.50 11.50 11.89 42034 505752 -0.38 -3.10%
2009-08-18 11.81 12.29 11.70 12.27 24375 293879 0.31 2.59%
2009-08-17 12.34 12.75 11.81 11.96 31511 386282 -0.45 -3.63%
2009-08-14 13.30 13.45 12.26 12.41 50902 647881 -0.89 -6.69%
2009-08-13 13.30 13.49 13.22 13.30 24141 322001 0.05 0.38%
2009-08-12 14.10 14.10 13.25 13.25 34074 462664 -0.88 -6.23%
2009-08-11 13.88 14.14 13.80 14.13 31438 440426 0.33 2.39%
2009-08-10 14.05 14.30 13.57 13.80 48354 670909 -0.17 -1.22%
N 2009-08-07 14.30 14.56 13.80 13.97 49796 709067 -0.32 -2.24%
2009-08-06 14.80 14.80 14.08 14.29 59761 858090 -0.57 -3.84%
2009-08-05 14.75 15.08 14.53 14.86 53709 795292 0.11 0.75%
2009-08-04 15.25 15.35 14.65 14.75 88065 1310448 -0.69 -4.47%
2009-08-03 15.36 15.50 14.90 15.44 88663 1346884 0.18 1.18%
2009-07-31 15.08 15.55 14.77 15.26 125101 1901481 -0.04 -0.26%
2009-07-30 14.01 15.39 14.01 15.30 173633 2585458 1.31 9.36%
2009-07-29 14.46 15.10 13.60 13.99 139712 2035144 -0.72 -4.89%
2009-07-28 13.54 14.92 13.40 14.71 177292 2531146 1.15 8.48%
2009-07-27 13.43 13.64 13.23 13.56 67943 914175 0.34 2.57%
2009-07-24 13.39 13.57 12.95 13.22 54950 729360 -0.11 -0.82%
2009-07-23 13.42 13.44 13.16 13.33 40184 533417 -0.06 -0.45%
2009-07-22 13.38 13.52 13.20 13.39 59555 796141 -0.01 -0.07%
2009-07-21 14.04 14.25 13.30 13.40 95243 1305675 -0.63 -4.49%
2009-07-20 13.70 14.14 13.60 14.03 97260 1360814 0.41 3.01%
N 2009-07-17 13.60 13.78 13.38 13.62 66801 905968 0.06 0.44%
2009-07-16 13.25 13.80 13.16 13.56 122814 1667241 0.33 2.49%
2009-07-15 13.47 13.47 13.14 13.23 63074 835432 -0.14 -1.05%
2009-07-14 12.98 13.46 12.98 13.37 71712 951135 0.37 2.85%
2009-07-13 13.00 13.13 12.90 13.00 36482 475432 -0.03 -0.23%
2009-07-10 13.11 13.17 12.96 13.03 38147 497533 -0.05 -0.38%
2009-07-09 13.02 13.14 12.88 13.08 40165 522698 0.06 0.46%
2009-07-08 12.98 13.15 12.87 13.02 53412 692036 -0.17 -1.29%
N 2009-07-07 13.25 13.56 13.18 13.19 143628 1913797 0.10 0.76%
2009-07-06 12.72 13.16 12.42 13.09 83416 1065412 0.34 2.67%
2009-07-03 12.71 12.89 12.59 12.75 44890 570959 -0.04 -0.31%
2009-07-02 12.88 12.89 12.62 12.79 40275 513901 0.10 0.79%
2009-07-01 12.80 13.08 12.52 12.69 57448 732580 -0.15 -1.17%
N 2009-06-30 13.00 13.33 12.80 12.84 134511 1761798 0.01 0.08%
2009-06-29 12.56 12.94 12.48 12.83 70206 892359 0.26 2.07%
2009-06-26 12.39 12.65 12.28 12.57 40260 501908 0.21 1.70%
2009-06-25 12.43 12.43 12.28 12.36 21530 266066 0.02 0.16%
2009-06-24 12.22 12.36 12.22 12.34 17695 217597 0.10 0.82%
2009-06-23 12.30 12.34 12.15 12.24 18527 226340 -0.08 -0.65%
2009-06-22 12.52 12.53 12.28 12.32 31341 387842 -0.07 -0.56%
2009-06-19 12.58 12.68 12.33 12.39 25691 319150 -0.16 -1.27%
2009-06-18 12.35 12.59 12.35 12.55 34679 431759 0.21 1.70%
2009-06-17 12.35 12.40 12.18 12.34 24711 304409 -0.02 -0.16%
2009-06-16 12.20 12.37 12.20 12.36 18797 230923 -0.07 -0.56%
N 2009-06-15 12.39 12.55 12.20 12.43 20819 257855 0.14 1.14%
N 2009-06-12 12.60 12.77 12.15 12.29 45670 567111 -0.46 -3.61%
2009-06-11 13.02 13.02 12.58 12.75 57381 733303 -0.28 -2.15%
2009-06-10 12.14 13.36 12.07 13.03 94429 1218234 0.87 7.16%
2009-06-09 12.25 12.30 11.81 12.16 32800 394985 -0.15 -1.22%
2009-06-08 12.63 12.72 12.20 12.31 41843 522610 -0.29 -2.30%
2009-06-05 12.53 12.65 12.40 12.60 30704 384823 0.11 0.88%
2009-06-04 12.59 12.69 12.43 12.49 42333 530655 -0.09 -0.71%
2009-06-03 12.62 12.74 12.39 12.58 41279 517303 -0.12 -0.94%
2009-06-02 12.97 12.98 12.62 12.70 46945 597926 -0.17 -1.32%
2009-06-01 12.78 12.95 12.68 12.87 42396 542485 0.04 0.31%
N 2009-05-27 12.93 13.08 12.56 12.83 30663 391822 -0.10 -0.77%