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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.00 | 34.78 | 31.57 | 32.65 | -2.83% | 32.75 | 3.33% |
| 2026-04-20 | 34.71 | 35.00 | 33.40 | 33.60 | -4.14% | 26.22 | 2.58% |
| 2026-04-17 | 35.30 | 35.46 | 34.37 | 35.05 | -1.38% | 24.51 | 2.34% |
| 2026-04-16 | 33.43 | 36.60 | 33.43 | 35.54 | +6.41% | 32.07 | 3.03% |
| 2026-04-15 | 34.38 | 34.73 | 33.15 | 33.40 | -1.36% | 21.79 | 2.14% |
| 2026-04-14 | 33.18 | 34.62 | 32.71 | 33.86 | +5.55% | 30.51 | 3.00% |
| 2026-04-13 | 31.15 | 32.76 | 31.15 | 32.08 | +2.10% | 19.26 | 1.99% |
| 2026-04-10 | 31.00 | 32.53 | 29.90 | 31.42 | -0.25% | 23.49 | 2.49% |
| 2026-04-09 | 31.52 | 32.08 | 31.30 | 31.50 | -2.14% | 13.80 | 1.45% |
| 2026-04-08 | 30.96 | 32.30 | 30.95 | 32.19 | +7.30% | 20.88 | 2.19% |
| 2026-04-07 | 30.49 | 30.88 | 29.90 | 30.00 | -2.34% | 10.50 | 1.15% |
| 2026-04-03 | 30.36 | 30.98 | 29.63 | 30.72 | +2.85% | 13.27 | 1.46% |
| 2026-04-02 | 31.01 | 31.17 | 29.68 | 29.87 | -4.87% | 13.19 | 1.46% |
| 2026-04-01 | 31.30 | 31.80 | 30.80 | 31.40 | +3.63% | 15.66 | 1.66% |
| 2026-03-31 | 30.56 | 31.22 | 30.20 | 30.30 | -0.85% | 11.79 | 1.28% |
| 2026-03-30 | 30.58 | 30.80 | 29.84 | 30.56 | -0.07% | 11.03 | 1.21% |
| 2026-03-27 | 29.98 | 31.07 | 29.68 | 30.58 | +0.13% | 10.56 | 1.15% |
| 2026-03-26 | 31.20 | 31.59 | 30.33 | 30.54 | -2.40% | 11.11 | 1.20% |
| 2026-03-25 | 30.00 | 31.80 | 30.00 | 31.29 | +5.18% | 20.25 | 2.16% |
| 2026-03-24 | 30.10 | 30.50 | 28.60 | 29.75 | +0.17% | 17.55 | 1.99% |