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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.71 | 14.04 | 13.46 | 13.60 | -0.80% | 6.94 | 1.68% |
| 2025-07-21 | 14.27 | 14.35 | 13.36 | 13.71 | -4.53% | 11.41 | 2.77% |
| 2025-07-18 | 14.45 | 14.53 | 14.16 | 14.36 | -0.35% | 5.66 | 1.31% |
| 2025-07-17 | 13.75 | 14.55 | 13.55 | 14.41 | +3.97% | 7.39 | 1.73% |
| 2025-07-16 | 14.19 | 14.34 | 13.83 | 13.86 | -1.14% | 5.84 | 1.38% |
| 2025-07-15 | 13.80 | 14.23 | 13.64 | 14.02 | +1.01% | 6.23 | 1.49% |
| 2025-07-14 | 13.45 | 14.02 | 13.41 | 13.88 | +3.43% | 6.74 | 1.63% |
| 2025-07-11 | 13.35 | 13.55 | 13.10 | 13.42 | -1.25% | 6.33 | 1.58% |
| 2025-07-10 | 13.63 | 13.70 | 13.31 | 13.59 | -0.29% | 5.25 | 1.30% |
| 2025-07-09 | 13.94 | 13.97 | 13.54 | 13.63 | -2.57% | 6.27 | 1.52% |
| 2025-07-08 | 13.66 | 14.08 | 13.56 | 13.99 | +1.01% | 8.31 | 2.00% |
| 2025-07-07 | 13.03 | 14.10 | 12.94 | 13.85 | +7.61% | 12.30 | 3.03% |
| 2025-07-04 | 12.44 | 13.15 | 12.39 | 12.87 | +4.29% | 8.25 | 2.15% |
| 2025-07-03 | 12.36 | 12.50 | 12.07 | 12.34 | -0.32% | 3.49 | 0.95% |
| 2025-07-02 | 12.55 | 12.75 | 12.36 | 12.38 | -2.29% | 4.68 | 1.25% |
| 2025-07-01 | 11.64 | 12.79 | 11.61 | 12.67 | +8.94% | 9.03 | 2.46% |
| 2025-06-30 | 11.65 | 11.70 | 11.41 | 11.63 | 0.00% | 4.10 | 1.18% |
| 2025-06-27 | 11.50 | 11.68 | 11.19 | 11.63 | +1.13% | 3.83 | 1.11% |
| 2025-06-26 | 11.40 | 11.71 | 11.38 | 11.50 | +0.88% | 3.52 | 1.02% |
| 2025-06-25 | 11.42 | 11.54 | 11.30 | 11.40 | -0.18% | 3.24 | 0.95% |