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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.82 | 19.25 | 16.92 | 18.61 | +3.39% | 28.49 | 5.27% |
| 2025-08-18 | 17.34 | 18.73 | 16.86 | 18.00 | +5.70% | 30.46 | 5.67% |
| 2025-08-15 | 15.78 | 17.03 | 15.78 | 17.03 | +10.01% | 14.09 | 2.80% |
| 2025-08-14 | 16.10 | 16.18 | 15.40 | 15.48 | -3.25% | 10.64 | 2.26% |
| 2025-08-13 | 16.01 | 16.35 | 15.66 | 16.00 | +0.13% | 11.14 | 2.32% |
| 2025-08-12 | 16.12 | 16.81 | 15.85 | 15.98 | -0.12% | 11.78 | 2.41% |
| 2025-08-11 | 16.28 | 16.30 | 15.30 | 16.00 | +0.95% | 9.37 | 1.98% |
| 2025-08-08 | 15.22 | 16.16 | 14.88 | 15.85 | +4.97% | 11.14 | 2.38% |
| 2025-08-07 | 15.04 | 15.65 | 14.82 | 15.10 | -0.53% | 6.43 | 1.41% |
| 2025-08-06 | 14.78 | 15.18 | 14.65 | 15.18 | +2.71% | 5.58 | 1.24% |
| 2025-08-05 | 14.20 | 14.87 | 14.11 | 14.78 | +4.30% | 5.80 | 1.32% |
| 2025-08-04 | 14.40 | 14.54 | 13.98 | 14.17 | -1.60% | 5.84 | 1.37% |
| 2025-08-01 | 14.76 | 14.80 | 14.30 | 14.40 | -2.83% | 5.93 | 1.36% |
| 2025-07-31 | 14.52 | 15.14 | 14.45 | 14.82 | +2.77% | 7.25 | 1.64% |
| 2025-07-30 | 14.86 | 14.95 | 14.30 | 14.42 | -2.76% | 5.78 | 1.32% |
| 2025-07-29 | 14.45 | 15.15 | 14.45 | 14.83 | +3.20% | 8.76 | 1.96% |
| 2025-07-28 | 13.60 | 14.40 | 13.57 | 14.37 | +5.51% | 7.56 | 1.80% |
| 2025-07-25 | 13.80 | 13.83 | 13.45 | 13.62 | -1.09% | 4.31 | 1.06% |
| 2025-07-24 | 13.86 | 13.96 | 13.60 | 13.77 | -0.07% | 5.06 | 1.23% |
| 2025-07-23 | 13.60 | 14.03 | 13.51 | 13.78 | +1.32% | 4.52 | 1.09% |