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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.00 | 30.74 | 28.88 | 29.15 | -2.67% | 24.02 | 2.71% |
| 2026-01-15 | 30.89 | 31.54 | 29.71 | 29.95 | -6.76% | 27.14 | 2.99% |
| 2026-01-14 | 29.95 | 33.20 | 28.89 | 32.12 | +6.08% | 38.92 | 4.21% |
| 2026-01-13 | 29.50 | 31.30 | 29.00 | 30.28 | +1.24% | 27.42 | 3.03% |
| 2026-01-12 | 30.09 | 30.98 | 29.53 | 29.91 | +1.32% | 37.09 | 4.09% |
| 2026-01-09 | 27.55 | 30.00 | 27.55 | 29.52 | +7.15% | 27.52 | 3.16% |
| 2026-01-08 | 26.85 | 28.60 | 26.68 | 27.55 | +2.61% | 32.36 | 3.90% |
| 2026-01-07 | 24.78 | 26.85 | 24.30 | 26.85 | +10.00% | 27.49 | 3.54% |
| 2026-01-06 | 23.58 | 24.74 | 23.56 | 24.41 | +4.27% | 17.24 | 2.36% |
| 2026-01-05 | 22.43 | 23.85 | 22.40 | 23.41 | +4.37% | 12.25 | 1.76% |
| 2025-12-31 | 23.01 | 23.10 | 22.31 | 22.43 | -2.39% | 8.50 | 1.25% |
| 2025-12-30 | 22.25 | 23.34 | 21.94 | 22.98 | +2.91% | 10.83 | 1.57% |
| 2025-12-29 | 22.32 | 22.78 | 22.22 | 22.33 | -0.04% | 6.47 | 0.96% |
| 2025-12-26 | 22.83 | 22.91 | 22.27 | 22.34 | -1.59% | 6.83 | 1.01% |
| 2025-12-25 | 23.26 | 23.30 | 22.65 | 22.70 | -2.41% | 9.41 | 1.37% |
| 2025-12-24 | 22.92 | 23.55 | 22.66 | 23.26 | +2.02% | 11.53 | 1.66% |
| 2025-12-23 | 22.26 | 23.16 | 22.11 | 22.80 | +2.43% | 11.53 | 1.70% |
| 2025-12-22 | 21.71 | 22.44 | 21.60 | 22.26 | +3.68% | 8.52 | 1.29% |
| 2025-12-19 | 21.50 | 21.79 | 21.33 | 21.47 | +0.33% | 5.50 | 0.85% |
| 2025-12-18 | 21.75 | 22.15 | 21.30 | 21.40 | -2.77% | 6.82 | 1.05% |