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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.21 | 38.36 | 35.88 | 37.80 | +3.34% | 46.43 | 4.16% |
| 2026-02-12 | 33.97 | 36.58 | 33.91 | 36.58 | +10.02% | 26.64 | 2.52% |
| 2026-02-11 | 33.36 | 34.19 | 32.55 | 33.25 | +0.57% | 22.85 | 2.29% |
| 2026-02-10 | 31.95 | 33.80 | 31.81 | 33.06 | +5.52% | 25.06 | 2.55% |
| 2026-02-09 | 30.05 | 31.61 | 30.04 | 31.33 | +8.41% | 24.88 | 2.68% |
| 2026-02-06 | 28.59 | 29.39 | 28.06 | 28.90 | +0.28% | 11.96 | 1.38% |
| 2026-02-05 | 29.40 | 29.45 | 28.10 | 28.82 | -2.17% | 12.60 | 1.46% |
| 2026-02-04 | 29.50 | 29.79 | 28.82 | 29.46 | +1.20% | 21.46 | 2.44% |
| 2026-02-03 | 26.65 | 29.11 | 26.41 | 29.11 | +10.02% | 21.84 | 2.61% |
| 2026-02-02 | 26.26 | 27.24 | 26.26 | 26.46 | -2.86% | 11.99 | 1.49% |
| 2026-01-30 | 26.99 | 27.69 | 26.52 | 27.24 | -0.04% | 10.91 | 1.34% |
| 2026-01-29 | 27.62 | 28.36 | 27.10 | 27.25 | -1.52% | 15.82 | 1.90% |
| 2026-01-28 | 29.87 | 30.49 | 26.91 | 27.67 | -4.91% | 26.80 | 3.14% |
| 2026-01-27 | 28.62 | 29.39 | 28.04 | 29.10 | +1.32% | 14.50 | 1.68% |
| 2026-01-26 | 29.53 | 31.36 | 28.40 | 28.72 | +0.10% | 32.33 | 3.64% |
| 2026-01-23 | 28.80 | 28.82 | 28.01 | 28.69 | +0.03% | 9.90 | 1.16% |
| 2026-01-22 | 28.60 | 28.85 | 28.11 | 28.68 | +0.10% | 9.06 | 1.06% |
| 2026-01-21 | 28.10 | 28.87 | 28.00 | 28.65 | +1.38% | 9.76 | 1.14% |
| 2026-01-20 | 28.90 | 29.49 | 27.81 | 28.26 | -3.05% | 13.78 | 1.62% |
| 2026-01-19 | 29.50 | 29.50 | 27.88 | 29.15 | 0.00% | 21.98 | 2.55% |