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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.87 | 24.94 | 22.87 | 24.48 | +7.37% | 31.63 | 4.42% |
| 2025-09-15 | 23.68 | 23.68 | 22.46 | 22.80 | -3.72% | 22.79 | 3.30% |
| 2025-09-12 | 25.22 | 25.50 | 23.33 | 23.68 | -5.92% | 39.76 | 5.53% |
| 2025-09-11 | 24.00 | 26.18 | 22.00 | 25.17 | +4.66% | 57.17 | 7.69% |
| 2025-09-10 | 24.54 | 25.60 | 23.43 | 24.05 | -2.95% | 29.87 | 4.06% |
| 2025-09-09 | 23.96 | 25.94 | 23.96 | 24.78 | +3.42% | 29.05 | 3.86% |
| 2025-09-08 | 25.18 | 25.64 | 23.00 | 23.96 | -4.16% | 32.79 | 4.52% |
| 2025-09-05 | 22.50 | 25.55 | 22.20 | 25.00 | +6.29% | 38.41 | 5.43% |
| 2025-09-04 | 26.80 | 27.00 | 23.52 | 23.52 | -9.99% | 24.18 | 3.29% |
| 2025-09-03 | 24.77 | 26.84 | 24.60 | 26.13 | +7.09% | 32.07 | 4.14% |
| 2025-09-02 | 24.44 | 24.91 | 23.88 | 24.40 | +0.87% | 27.20 | 3.72% |
| 2025-09-01 | 22.88 | 24.72 | 22.80 | 24.19 | +7.65% | 35.75 | 4.97% |
| 2025-08-29 | 20.80 | 22.47 | 20.11 | 22.47 | +9.99% | 23.23 | 3.59% |
| 2025-08-28 | 19.96 | 20.61 | 19.58 | 20.43 | +2.61% | 15.90 | 2.64% |
| 2025-08-27 | 20.57 | 20.99 | 19.80 | 19.91 | -3.21% | 16.33 | 2.68% |
| 2025-08-26 | 20.44 | 21.88 | 20.10 | 20.57 | +1.68% | 23.82 | 3.79% |
| 2025-08-25 | 19.29 | 20.65 | 18.58 | 20.23 | +6.59% | 20.43 | 3.51% |
| 2025-08-22 | 18.36 | 19.08 | 18.30 | 18.98 | +3.38% | 11.87 | 2.11% |
| 2025-08-21 | 18.95 | 19.41 | 18.23 | 18.36 | -2.65% | 14.40 | 2.57% |
| 2025-08-20 | 18.46 | 18.90 | 18.19 | 18.86 | +1.34% | 15.80 | 2.83% |