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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.50 | 11.52 | 11.29 | 11.42 | 0.00% | 2.89 | 0.85% |
| 2025-06-23 | 11.48 | 11.60 | 11.13 | 11.42 | -1.55% | 5.27 | 1.55% |
| 2025-06-20 | 11.71 | 12.05 | 11.46 | 11.60 | -1.02% | 4.92 | 1.40% |
| 2025-06-19 | 11.65 | 11.92 | 11.46 | 11.72 | +0.60% | 5.05 | 1.45% |
| 2025-06-18 | 11.46 | 11.71 | 11.20 | 11.65 | +2.82% | 5.80 | 1.69% |
| 2025-06-17 | 11.31 | 11.62 | 11.26 | 11.33 | +1.07% | 5.74 | 1.68% |
| 2025-06-16 | 10.67 | 11.30 | 10.67 | 11.21 | +6.56% | 8.09 | 2.44% |
| 2025-06-13 | 10.32 | 10.59 | 10.19 | 10.52 | +1.35% | 4.32 | 1.37% |
| 2025-06-12 | 10.17 | 10.42 | 10.03 | 10.38 | +2.47% | 3.44 | 1.11% |
| 2025-06-11 | 9.94 | 10.41 | 9.91 | 10.13 | +2.12% | 3.38 | 1.11% |
| 2025-06-10 | 10.05 | 10.34 | 9.87 | 9.92 | -0.30% | 3.14 | 1.04% |
| 2025-06-09 | 10.15 | 10.22 | 9.92 | 9.95 | -1.97% | 2.59 | 0.86% |
| 2025-06-06 | 10.10 | 10.29 | 10.06 | 10.15 | -0.39% | 1.41 | 0.46% |
| 2025-06-05 | 10.44 | 10.56 | 10.14 | 10.19 | -1.74% | 2.67 | 0.87% |
| 2025-06-04 | 9.75 | 10.48 | 9.73 | 10.37 | +6.36% | 5.49 | 1.78% |
| 2025-06-03 | 9.48 | 9.85 | 9.43 | 9.75 | +2.96% | 2.03 | 0.70% |
| 2025-05-30 | 9.63 | 9.63 | 9.45 | 9.47 | -1.76% | 1.05 | 0.37% |
| 2025-05-29 | 9.55 | 9.72 | 9.50 | 9.64 | +0.84% | 1.19 | 0.41% |
| 2025-05-28 | 9.68 | 9.81 | 9.53 | 9.56 | -1.34% | 1.36 | 0.47% |
| 2025-05-27 | 9.73 | 9.73 | 9.60 | 9.69 | -0.21% | 1.28 | 0.44% |