东阳光 sh.600673
38.78
+7.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.53 | 39.02 | 35.98 | 38.78 | +7.19% | 41.89 | 3.67% |
| 2026-05-21 | 38.70 | 38.87 | 35.99 | 36.18 | -5.93% | 27.56 | 2.45% |
| 2026-05-20 | 37.68 | 38.80 | 37.10 | 38.46 | +1.48% | 31.83 | 2.79% |
| 2026-05-19 | 36.80 | 37.99 | 35.51 | 37.90 | +3.47% | 28.60 | 2.58% |
| 2026-05-18 | 36.10 | 37.44 | 36.10 | 36.63 | +0.33% | 21.39 | 1.93% |
| 2026-05-15 | 37.64 | 38.60 | 36.20 | 36.51 | -4.00% | 30.14 | 2.69% |
| 2026-05-14 | 39.67 | 39.68 | 37.03 | 38.03 | -3.18% | 46.41 | 4.07% |
| 2026-05-13 | 37.35 | 39.35 | 37.35 | 39.28 | +4.89% | 52.60 | 4.54% |
| 2026-05-12 | 38.51 | 39.05 | 36.92 | 37.45 | -4.02% | 42.64 | 3.76% |
| 2026-05-11 | 40.16 | 41.00 | 37.85 | 39.02 | -2.21% | 60.92 | 5.20% |
| 2026-05-08 | 42.83 | 42.83 | 39.77 | 39.90 | -6.84% | 90.92 | 7.43% |
| 2026-05-07 | 42.83 | 42.83 | 42.83 | 42.83 | +9.99% | 7.96 | 0.62% |
| 2026-05-06 | 38.94 | 38.94 | 38.94 | 38.94 | +10.00% | 4.48 | 0.38% |
| 2026-04-30 | 33.10 | 35.95 | 32.88 | 35.40 | +6.82% | 33.56 | 3.22% |
| 2026-04-29 | 33.17 | 33.96 | 32.66 | 33.14 | -0.24% | 16.16 | 1.62% |
| 2026-04-28 | 32.11 | 34.30 | 32.10 | 33.22 | +2.28% | 25.55 | 2.55% |
| 2026-04-27 | 32.92 | 33.38 | 32.01 | 32.48 | -0.79% | 17.39 | 1.78% |
| 2026-04-24 | 33.89 | 34.08 | 31.70 | 32.74 | -4.10% | 27.11 | 2.78% |
| 2026-04-23 | 34.87 | 35.25 | 33.40 | 34.14 | -2.07% | 24.34 | 2.36% |
| 2026-04-22 | 32.03 | 35.00 | 31.86 | 34.86 | +6.77% | 29.62 | 2.92% |