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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.70 | 22.22 | 21.47 | 22.01 | +2.23% | 8.35 | 1.27% |
| 2025-12-16 | 22.24 | 22.30 | 21.18 | 21.53 | -2.84% | 7.29 | 1.12% |
| 2025-12-15 | 22.69 | 23.04 | 22.02 | 22.16 | -3.86% | 7.91 | 1.18% |
| 2025-12-12 | 22.91 | 23.19 | 22.04 | 23.05 | +1.10% | 11.56 | 1.70% |
| 2025-12-11 | 24.10 | 24.11 | 22.80 | 22.80 | -5.47% | 12.41 | 1.79% |
| 2025-12-10 | 24.00 | 24.18 | 23.11 | 24.12 | +1.39% | 23.76 | 3.33% |
| 2025-12-09 | 21.80 | 23.79 | 21.80 | 23.79 | +9.99% | 22.73 | 3.24% |
| 2025-12-08 | 20.74 | 21.95 | 20.70 | 21.63 | +5.05% | 9.78 | 1.52% |
| 2025-12-05 | 20.40 | 20.64 | 20.13 | 20.59 | +0.93% | 3.83 | 0.62% |
| 2025-12-04 | 20.80 | 20.89 | 20.31 | 20.40 | -1.69% | 4.07 | 0.66% |
| 2025-12-03 | 20.81 | 21.03 | 20.44 | 20.75 | -0.29% | 5.35 | 0.86% |
| 2025-12-02 | 21.19 | 21.28 | 20.71 | 20.81 | -2.35% | 4.95 | 0.79% |
| 2025-12-01 | 21.45 | 21.85 | 21.00 | 21.31 | +0.61% | 7.54 | 1.17% |
| 2025-11-28 | 21.42 | 21.51 | 20.90 | 21.18 | -1.53% | 7.02 | 1.11% |
| 2025-11-27 | 22.23 | 22.67 | 21.50 | 21.51 | -3.24% | 12.56 | 1.89% |
| 2025-11-26 | 21.90 | 22.67 | 21.75 | 22.23 | +1.51% | 14.61 | 2.19% |
| 2025-11-25 | 20.70 | 22.11 | 20.63 | 21.90 | +5.80% | 12.96 | 1.99% |
| 2025-11-24 | 20.08 | 20.93 | 20.00 | 20.70 | +4.92% | 13.45 | 2.17% |
| 2025-11-21 | 20.51 | 20.55 | 19.49 | 19.73 | -5.51% | 8.73 | 1.46% |
| 2025-11-20 | 20.95 | 21.38 | 20.76 | 20.88 | +0.63% | 4.25 | 0.68% |