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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.59 | 21.27 | 20.50 | 20.87 | +0.43% | 8.22 | 1.31% |
| 2025-10-21 | 20.26 | 20.99 | 20.18 | 20.78 | +2.92% | 12.54 | 2.03% |
| 2025-10-20 | 21.00 | 21.03 | 20.07 | 20.19 | -0.74% | 8.46 | 1.38% |
| 2025-10-17 | 21.47 | 21.47 | 20.22 | 20.34 | -5.35% | 10.84 | 1.75% |
| 2025-10-16 | 21.65 | 21.96 | 21.37 | 21.49 | -0.78% | 5.95 | 0.92% |
| 2025-10-15 | 21.54 | 21.80 | 20.90 | 21.66 | +0.60% | 7.34 | 1.14% |
| 2025-10-14 | 22.52 | 22.62 | 21.33 | 21.53 | -3.24% | 9.86 | 1.50% |
| 2025-10-13 | 21.08 | 22.48 | 21.06 | 22.25 | 0.00% | 10.69 | 1.63% |
| 2025-10-10 | 23.10 | 23.11 | 22.10 | 22.25 | -3.93% | 11.71 | 1.73% |
| 2025-10-09 | 23.28 | 23.94 | 23.06 | 23.16 | -0.52% | 11.77 | 1.67% |
| 2025-09-30 | 23.65 | 23.97 | 22.74 | 23.28 | -2.18% | 14.59 | 2.09% |
| 2025-09-29 | 23.00 | 23.98 | 22.90 | 23.80 | +2.99% | 14.24 | 2.01% |
| 2025-09-26 | 24.00 | 24.00 | 23.09 | 23.11 | -4.23% | 14.58 | 2.08% |
| 2025-09-25 | 24.44 | 25.07 | 23.45 | 24.13 | -1.23% | 20.95 | 2.88% |
| 2025-09-24 | 24.65 | 25.60 | 24.04 | 24.43 | -0.89% | 21.44 | 2.89% |
| 2025-09-23 | 25.49 | 26.23 | 23.88 | 24.65 | -1.48% | 30.31 | 4.03% |
| 2025-09-22 | 24.77 | 25.36 | 24.00 | 25.02 | +1.42% | 20.85 | 2.82% |
| 2025-09-19 | 25.20 | 25.52 | 24.44 | 24.67 | +0.08% | 19.25 | 2.57% |
| 2025-09-18 | 25.50 | 25.88 | 24.30 | 24.65 | -3.33% | 26.70 | 3.55% |
| 2025-09-17 | 24.88 | 26.10 | 24.17 | 25.50 | +4.17% | 30.23 | 4.01% |