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

阳光股份(000608)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 11.89 12.00 11.23 11.25 165760 1928325 -0.99 -8.09%
2009-11-26 12.37 12.82 12.14 12.24 332405 4146127 -0.11 -0.89%
2009-11-25 11.82 12.36 11.65 12.35 183411 2205924 0.45 3.78%
2009-11-24 12.47 12.86 11.74 11.90 296572 3677882 -0.52 -4.19%
2009-11-23 12.35 12.50 12.19 12.42 185179 2288198 0.18 1.47%
2009-11-20 11.90 12.50 11.77 12.24 231031 2824254 0.29 2.43%
2009-11-19 11.88 11.95 11.71 11.95 166674 1973304 0.09 0.76%
2009-11-18 11.84 11.97 11.66 11.86 193052 2280176 0.02 0.17%
2009-11-17 11.63 11.88 11.53 11.84 312178 3658414 0.59 5.24%
2009-11-13 11.27 11.29 10.96 11.25 132921 1482539 -0.07 -0.62%
2009-11-12 11.40 11.50 11.26 11.32 138366 1573442 -0.12 -1.05%
2009-11-11 11.52 11.64 11.35 11.44 122438 1405481 -0.07 -0.61%
2009-11-10 11.50 11.67 11.31 11.51 182904 2099909 0.11 0.96%
2009-11-09 11.41 11.51 11.20 11.40 119349 1356670 -0.01 -0.09%
2009-11-06 11.27 11.54 11.18 11.41 189537 2155334 0.22 1.97%
2009-11-05 11.14 11.30 11.05 11.19 115135 1288052 0.07 0.63%
2009-11-04 11.18 11.24 10.90 11.12 130002 1435761 -0.04 -0.36%
2009-11-03 10.87 11.20 10.77 11.16 133857 1479850 0.30 2.76%
2009-11-02 10.20 10.90 10.06 10.86 122388 1288778 0.33 3.13%
2009-10-30 10.78 10.85 10.52 10.53 91336 973566 0.03 0.29%
2009-10-29 10.60 10.85 10.45 10.50 104998 1115580 -0.49 -4.46%
2009-10-28 10.98 11.09 10.51 10.99 152555 1646422 -0.04 -0.36%
2009-10-27 11.63 11.63 11.00 11.03 230298 2610710 -0.60 -5.16%
2009-10-23 11.45 11.86 11.45 11.63 221637 2591529 0.18 1.57%
2009-10-22 11.35 11.68 11.21 11.45 168459 1934759 0.10 0.88%
2009-10-21 11.26 11.81 11.15 11.35 253238 2927832 0.08 0.71%
2009-10-20 11.32 11.47 11.08 11.27 213915 2404307 0.00 0.00%
2009-10-19 10.40 11.38 10.40 11.27 270108 2962368 0.81 7.74%
2009-10-16 10.45 10.56 10.20 10.46 84771 878705 0.08 0.77%
2009-10-15 10.58 10.75 10.34 10.38 107538 1127875 -0.12 -1.14%
2009-10-14 10.06 10.90 10.02 10.50 187465 1959800 0.51 5.11%
2009-10-13 9.75 9.99 9.73 9.99 64708 639349 0.17 1.73%
2009-10-12 9.78 9.99 9.71 9.82 78220 773171 0.03 0.31%
2009-10-09 9.40 9.80 9.38 9.79 85111 820423 0.57 6.18%
2009-09-30 9.25 9.39 9.21 9.22 61541 572010 0.08 0.88%
2009-09-29 9.40 9.48 9.04 9.14 64977 596175 -0.22 -2.35%
2009-09-28 9.79 9.87 9.28 9.36 55597 536277 -0.34 -3.50%
N 2009-09-25 9.75 9.96 9.68 9.70 75743 742542 -0.13 -1.32%
N 2009-09-24 9.56 10.18 9.30 9.83 139710 1363088 0.07 0.72%
N 2009-09-23 10.12 10.39 9.70 9.76 119449 1187702 -0.51 -4.97%
2009-09-22 10.65 10.94 10.26 10.27 99056 1050339 -0.36 -3.39%
2009-09-18 11.20 11.36 10.52 10.63 220285 2431282 -0.39 -3.54%
2009-09-17 10.81 11.05 10.81 11.02 155744 1707876 0.18 1.66%
2009-09-16 11.09 11.24 10.66 10.84 140056 1526432 -0.31 -2.78%
2009-09-15 11.20 11.30 10.91 11.15 135958 1514916 0.03 0.27%
2009-09-14 10.84 11.14 10.84 11.12 156619 1728144 0.36 3.35%
2009-09-11 10.46 10.94 10.46 10.76 139628 1504689 0.21 1.99%
2009-09-10 10.66 10.90 10.55 10.55 140081 1504958 -0.20 -1.86%
2009-09-09 10.81 10.88 10.56 10.75 123850 1328379 -0.03 -0.28%
2009-09-08 10.40 10.95 10.27 10.78 180334 1932028 0.22 2.08%
2009-09-07 10.50 10.85 10.36 10.56 170554 1802242 0.10 0.96%
N 2009-09-04 10.39 10.66 10.23 10.46 182630 1906871 0.06 0.58%
N 2009-09-03 9.72 10.53 9.70 10.40 178403 1823618 0.77 8.00%
2009-09-02 9.41 9.77 9.41 9.63 71325 685757 0.03 0.31%
2009-09-01 9.10 9.96 9.10 9.60 132345 1268645 0.19 2.02%
2009-08-31 10.10 10.24 9.41 9.41 122836 1188510 -1.05 -10.04%
2009-08-28 10.58 10.76 10.40 10.46 133253 1406431 -0.07 -0.67%
2009-08-27 10.64 10.80 10.37 10.53 180401 1909783 -0.25 -2.32%
2009-08-26 9.75 10.79 9.63 10.78 304176 3222213 0.97 9.89%
2009-08-25 10.47 10.47 9.45 9.81 164193 1623633 -0.68 -6.48%
2009-08-24 10.33 10.62 10.33 10.49 148479 1554916 0.22 2.14%
2009-08-21 10.00 10.48 9.90 10.27 159163 1627760 0.02 0.20%
N 2009-08-20 9.90 10.34 9.49 10.25 228907 2273116 0.20 1.99%
2009-08-19 11.18 11.18 10.05 10.05 197360 2061080 -1.11 -9.95%
N 2009-08-18 10.60 11.16 10.60 11.16 92913 1015309 0.40 3.72%
2009-08-17 11.40 11.79 10.69 10.76 117233 1319937 -0.86 -7.40%
2009-08-14 11.90 12.26 11.62 11.62 95779 1142097 -0.39 -3.25%
2009-08-13 11.85 12.19 11.22 12.01 134779 1584333 0.21 1.78%
2009-08-12 12.21 12.43 11.73 11.80 106734 1293686 -0.47 -3.83%
2009-08-11 12.22 12.59 12.16 12.27 91943 1131231 0.11 0.91%
2009-08-10 12.40 12.60 11.91 12.16 138485 1696132 -0.13 -1.06%
N 2009-08-07 13.49 13.69 12.25 12.29 289537 3753698 -1.28 -9.43%
N 2009-08-06 12.87 14.00 12.56 13.57 416832 5590858 0.38 2.88%
2009-08-05 12.31 13.56 11.96 13.19 388164 4990152 0.78 6.29%
2009-08-04 12.43 12.98 12.25 12.41 229143 2877630 -0.06 -0.48%
2009-08-03 12.25 12.64 11.98 12.47 147912 1814827 0.15 1.22%
N 2009-07-31 12.00 12.46 11.81 12.32 137165 1676644 0.40 3.36%
2009-07-30 11.98 12.25 11.41 11.92 141022 1662915 0.04 0.34%
2009-07-29 13.00 13.00 11.80 11.88 200195 2489687 -1.23 -9.38%
N 2009-07-28 12.71 13.29 12.43 13.11 244227 3152719 0.43 3.39%
N 2009-07-27 12.53 12.78 12.41 12.68 195332 2453475 0.01 0.08%
2009-07-24 13.22 13.39 12.49 12.67 239955 3064592 -0.53 -4.01%
2009-07-23 12.96 13.60 12.80 13.20 228146 3027070 0.24 1.85%
2009-07-22 12.62 12.97 12.60 12.96 201379 2565488 0.17 1.33%
2009-07-21 12.81 13.34 12.55 12.79 260636 3380429 -0.20 -1.54%
2009-07-20 13.50 13.60 12.60 12.99 349807 4536879 -0.73 -5.32%
2009-07-17 13.30 14.26 13.30 13.72 247225 3388606 0.23 1.71%
2009-07-16 14.00 14.16 13.35 13.49 286394 3914735 -0.44 -3.16%
2009-07-15 12.74 13.96 12.70 13.93 225870 3032566 1.20 9.43%
2009-07-14 12.10 12.80 12.02 12.73 193924 2411163 0.59 4.86%
2009-07-13 11.86 12.84 11.81 12.14 231426 2851340 0.19 1.59%
2009-07-10 11.25 12.18 11.00 11.95 216523 2517752 0.72 6.41%
2009-07-09 11.06 11.42 10.90 11.23 161293 1796989 0.17 1.54%
2009-07-08 10.10 11.28 10.04 11.06 187045 1997974 0.77 7.48%
2009-07-07 10.60 10.62 10.18 10.29 183975 1905388 -0.46 -4.28%
2009-07-03 10.06 10.80 10.06 10.75 219793 2317720 0.50 4.88%
2009-07-02 10.21 10.35 9.98 10.25 158150 1602020 0.12 1.19%
2009-07-01 9.74 10.38 9.68 10.13 210547 2128332 0.39 4.00%
2009-06-30 9.70 9.97 9.58 9.74 111914 1089282 0.08 0.83%
2009-06-29 9.52 10.10 9.42 9.66 224025 2202473 0.17 1.79%
2009-06-26 9.35 9.56 9.15 9.49 136380 1276965 0.25 2.71%
2009-06-25 9.03 9.40 8.96 9.24 126109 1159735 0.19 2.10%
2009-06-24 8.95 9.14 8.87 9.05 86529 781958 0.19 2.14%
2009-06-23 9.04 9.24 8.75 8.86 152639 1368502 -0.34 -3.70%
2009-06-22 9.66 9.69 9.06 9.20 157129 1464634 -0.33 -3.46%
N 2009-06-19 9.34 9.78 9.34 9.53 142217 1365430 0.13 1.38%
2009-06-18 9.38 9.64 9.25 9.40 148622 1398602 0.00 0.00%
2009-06-17 8.80 9.59 8.70 9.40 177683 1621976 0.61 6.94%
N 2009-06-16 8.67 8.96 8.60 8.79 78979 697612 0.01 0.11%
2009-06-15 8.50 8.83 8.40 8.78 113390 982403 0.26 3.05%
2009-06-12 8.80 8.91 8.30 8.52 127859 1093345 -0.34 -3.84%
2009-06-11 8.81 9.04 8.73 8.86 75158 667319 -0.03 -0.34%
2009-06-10 9.05 9.09 8.70 8.89 118439 1044646 -0.09 -1.00%
2009-06-09 9.10 9.20 8.69 8.98 122253 1094111 -0.15 -1.64%
2009-06-08 8.71 9.40 8.57 9.13 204570 1845577 0.47 5.43%
2009-06-05 8.58 8.98 8.41 8.66 144349 1251400 0.13 1.52%
2009-06-04 8.42 8.72 8.37 8.53 179522 1536305 0.03 0.35%
2009-06-03 7.95 8.68 7.89 8.50 257748 2161985 0.54 6.78%
2009-06-02 7.96 8.09 7.80 7.96 144041 1142872 0.00 0.00%
2009-06-01 7.52 8.03 7.50 7.96 209883 1645055 0.61 8.30%