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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.29 | 31.46 | 29.35 | 29.70 | -6.19% | 23.64 | 2.60% |
| 2026-03-20 | 34.42 | 34.85 | 31.64 | 31.66 | -7.48% | 31.51 | 3.22% |
| 2026-03-19 | 35.61 | 36.03 | 33.88 | 34.22 | -4.09% | 22.37 | 2.14% |
| 2026-03-18 | 34.00 | 36.25 | 34.00 | 35.68 | +4.94% | 26.75 | 2.53% |
| 2026-03-17 | 34.98 | 35.18 | 33.78 | 34.00 | -2.80% | 16.47 | 1.60% |
| 2026-03-16 | 34.82 | 34.99 | 33.11 | 34.98 | +0.46% | 26.38 | 2.59% |
| 2026-03-13 | 37.00 | 37.30 | 34.73 | 34.82 | -7.88% | 30.88 | 2.89% |
| 2026-03-12 | 36.68 | 38.82 | 36.15 | 37.80 | +2.58% | 38.57 | 3.42% |
| 2026-03-11 | 38.20 | 38.30 | 35.60 | 36.85 | -5.29% | 51.47 | 4.66% |
| 2026-03-10 | 40.50 | 41.35 | 37.80 | 38.91 | -2.73% | 54.01 | 4.62% |
| 2026-03-09 | 35.00 | 41.58 | 34.33 | 40.00 | +5.82% | 78.46 | 6.98% |
| 2026-03-06 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-03-05 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-03-04 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-03-03 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-03-02 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-02-27 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-02-26 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-02-25 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |
| 2026-02-24 | 37.80 | 37.80 | 37.80 | 37.80 | nan% | nan | nan% |