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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.72 | 9.84 | 9.62 | 9.71 | -0.21% | 1.14 | 0.39% |
| 2025-05-23 | 9.91 | 9.94 | 9.73 | 9.73 | -2.11% | 1.75 | 0.59% |
| 2025-05-22 | 9.93 | 10.06 | 9.86 | 9.94 | +0.10% | 1.51 | 0.51% |
| 2025-05-21 | 9.98 | 10.01 | 9.85 | 9.93 | -0.20% | 1.00 | 0.34% |
| 2025-05-20 | 9.97 | 10.00 | 9.88 | 9.95 | 0.00% | 1.05 | 0.35% |
| 2025-05-19 | 10.00 | 10.03 | 9.83 | 9.95 | -0.80% | 1.27 | 0.43% |
| 2025-05-16 | 9.87 | 10.05 | 9.85 | 10.03 | +1.62% | 1.64 | 0.55% |
| 2025-05-15 | 10.10 | 10.10 | 9.83 | 9.87 | -2.28% | 1.45 | 0.49% |
| 2025-05-14 | 10.04 | 10.14 | 9.99 | 10.10 | +0.90% | 1.31 | 0.43% |
| 2025-05-13 | 10.23 | 10.23 | 9.94 | 10.01 | -0.89% | 1.43 | 0.47% |
| 2025-05-12 | 10.15 | 10.21 | 10.06 | 10.10 | +0.10% | 1.74 | 0.57% |
| 2025-05-09 | 10.20 | 10.23 | 10.08 | 10.09 | -0.69% | 1.51 | 0.50% |
| 2025-05-08 | 10.03 | 10.25 | 9.99 | 10.16 | +0.99% | 2.65 | 0.87% |
| 2025-05-07 | 10.20 | 10.26 | 9.95 | 10.06 | -1.37% | 3.17 | 1.05% |
| 2025-05-06 | 9.70 | 10.29 | 9.70 | 10.20 | +5.26% | 4.83 | 1.59% |