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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.05 | 21.31 | 20.51 | 20.75 | -1.66% | 5.05 | 0.81% |
| 2025-11-18 | 20.66 | 21.50 | 20.50 | 21.10 | +0.81% | 7.22 | 1.14% |
| 2025-11-17 | 20.97 | 22.06 | 20.74 | 20.93 | +0.29% | 11.84 | 1.86% |
| 2025-11-14 | 20.75 | 21.26 | 20.41 | 20.87 | -0.38% | 6.30 | 1.00% |
| 2025-11-13 | 20.29 | 21.05 | 20.15 | 20.95 | +2.95% | 7.09 | 1.14% |
| 2025-11-12 | 20.48 | 20.76 | 20.18 | 20.35 | -0.78% | 4.26 | 0.70% |
| 2025-11-11 | 20.98 | 21.11 | 20.20 | 20.51 | -2.24% | 7.18 | 1.16% |
| 2025-11-10 | 21.54 | 21.55 | 20.68 | 20.98 | -0.85% | 7.48 | 1.19% |
| 2025-11-07 | 20.94 | 21.63 | 20.48 | 21.16 | +0.38% | 8.89 | 1.40% |
| 2025-11-06 | 20.15 | 21.16 | 20.07 | 21.08 | +4.62% | 8.25 | 1.33% |
| 2025-11-05 | 20.00 | 20.22 | 19.69 | 20.15 | -1.23% | 6.04 | 1.01% |
| 2025-11-04 | 20.80 | 20.93 | 20.18 | 20.40 | -2.06% | 6.94 | 1.13% |
| 2025-11-03 | 21.43 | 21.43 | 20.22 | 20.83 | -3.12% | 9.69 | 1.56% |
| 2025-10-31 | 22.11 | 22.36 | 21.43 | 21.50 | -2.76% | 9.12 | 1.39% |
| 2025-10-30 | 22.72 | 22.72 | 21.91 | 22.11 | -2.64% | 10.41 | 1.56% |
| 2025-10-29 | 22.50 | 23.58 | 22.46 | 22.71 | +0.22% | 12.85 | 1.87% |
| 2025-10-28 | 22.45 | 23.45 | 21.85 | 22.66 | +2.77% | 19.90 | 2.93% |
| 2025-10-27 | 21.60 | 22.46 | 21.57 | 22.05 | +4.50% | 16.12 | 2.44% |
| 2025-10-24 | 20.70 | 21.10 | 20.50 | 21.10 | +3.13% | 9.09 | 1.45% |
| 2025-10-23 | 20.82 | 21.00 | 20.00 | 20.46 | -1.96% | 6.51 | 1.07% |