东阳光 (600673) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	34.42	31.66	-2.56	-7.48%	31.64	34.85	966069	315050	3.22%
2026-03-19	35.61	34.22	-1.46	-4.09%	33.88	36.03	641130	223723	2.14%
2026-03-18	34.00	35.68	1.68	4.94%	34.00	36.25	760269	267475	2.53%
2026-03-17	34.98	34.00	-0.98	-2.80%	33.78	35.18	479143	164666	1.60%
2026-03-16	34.82	34.98	0.16	0.46%	33.11	34.99	776927	263783	2.59%
2026-03-13	37.00	34.82	-2.98	-7.88%	34.73	37.30	867138	308795	2.89%
2026-03-12	36.68	37.80	0.95	2.58%	36.15	38.82	1027176	385661	3.42%
2026-03-11	38.20	36.85	-2.06	-5.29%	35.60	38.30	1398078	514702	4.66%
2026-03-10	40.50	38.91	-1.09	-2.73%	37.80	41.35	1387852	540149	4.62%
2026-03-09	35.00	40.00	2.20	5.82%	34.33	41.58	2096536	784561	6.98%
2026-02-13	36.21	37.80	1.22	3.34%	35.88	38.36	1249106	464322	4.16%
2026-02-12	33.97	36.58	3.33	10.02%	33.91	36.58	755609	266431	2.52%
2026-02-11	33.36	33.25	0.19	0.57%	32.55	34.19	688058	228473	2.29%
2026-02-10	31.95	33.06	1.73	5.52%	31.81	33.80	766452	250594	2.55%
2026-02-09	30.05	31.33	2.43	8.41%	30.04	31.61	805586	248807	2.68%
2026-02-06	28.59	28.90	0.08	0.28%	28.06	29.39	414416	119580	1.38%
2026-02-05	29.40	28.82	-0.64	-2.17%	28.10	29.45	439167	126015	1.46%
2026-02-04	29.50	29.46	0.35	1.20%	28.82	29.79	731992	214550	2.44%
2026-02-03	26.65	29.11	2.65	10.02%	26.41	29.11	782289	218444	2.61%
2026-02-02	26.26	26.46	-0.78	-2.86%	26.26	27.24	446820	119865	1.49%
2026-01-30	26.99	27.24	-0.01	-0.04%	26.52	27.69	402120	109102	1.34%
2026-01-29	27.62	27.25	-0.42	-1.52%	27.10	28.36	571585	158169	1.90%
2026-01-28	29.87	27.67	-1.43	-4.91%	26.91	30.49	942987	268039	3.14%
2026-01-27	28.62	29.10	0.38	1.32%	28.04	29.39	503989	144991	1.68%
2026-01-26	29.53	28.72	0.03	0.10%	28.40	31.36	1091840	323285	3.64%
2026-01-23	28.80	28.69	0.01	0.03%	28.01	28.82	347354	98968	1.16%
2026-01-22	28.60	28.68	0.03	0.10%	28.11	28.85	318252	90610	1.06%
2026-01-21	28.10	28.65	0.39	1.38%	28.00	28.87	342505	97599	1.14%
2026-01-20	28.90	28.26	-0.89	-3.05%	27.81	29.49	485865	137780	1.62%
2026-01-19	29.50	29.15	0.00	0.00%	27.88	29.50	765963	219849	2.55%
2026-01-16	30.00	29.15	-0.80	-2.67%	28.88	30.74	813893	240222	2.71%
2026-01-15	30.89	29.95	-2.17	-6.76%	29.71	31.54	896395	271367	2.99%
2026-01-14	29.95	32.12	1.84	6.08%	28.89	33.20	1262707	389154	4.21%
2026-01-13	29.50	30.28	0.37	1.24%	29.00	31.30	907999	274203	3.03%
2026-01-12	30.09	29.91	0.39	1.32%	29.53	30.98	1227515	370900	4.09%
2026-01-09	27.55	29.52	1.97	7.15%	27.55	30.00	948472	275182	3.16%
2026-01-08	26.85	27.55	0.70	2.61%	26.68	28.60	1169358	323612	3.90%
2026-01-07	24.78	26.85	2.44	10.00%	24.30	26.85	1062942	274942	3.54%
2026-01-06	23.58	24.41	1.00	4.27%	23.56	24.74	709328	172441	2.36%
2026-01-05	22.43	23.41	0.98	4.37%	22.40	23.85	529481	122481	1.76%
2025-12-31	23.01	22.43	-0.55	-2.39%	22.31	23.10	376265	84976	1.25%
2025-12-30	22.25	22.98	0.65	2.91%	21.94	23.34	472722	108277	1.57%
2025-12-29	22.32	22.33	-0.01	-0.04%	22.22	22.78	288165	64686	0.96%
2025-12-26	22.83	22.34	-0.36	-1.59%	22.27	22.91	303323	68254	1.01%
2025-12-25	23.26	22.70	-0.56	-2.41%	22.65	23.30	412516	94127	1.37%
2025-12-24	22.92	23.26	0.46	2.02%	22.66	23.55	499020	115268	1.66%
2025-12-23	22.26	22.80	0.54	2.43%	22.11	23.16	510167	115349	1.70%
2025-12-22	21.71	22.26	0.79	3.68%	21.60	22.44	386794	85238	1.29%
2025-12-19	21.50	21.47	0.07	0.33%	21.33	21.79	255524	54978	0.85%
2025-12-18	21.75	21.40	-0.61	-2.77%	21.30	22.15	314999	68215	1.05%
2025-12-17	21.70	22.01	0.48	2.23%	21.47	22.22	380734	83474	1.27%
2025-12-16	22.24	21.53	-0.63	-2.84%	21.18	22.30	337238	72864	1.12%
2025-12-15	22.69	22.16	-0.89	-3.86%	22.02	23.04	353240	79088	1.18%
2025-12-12	22.91	23.05	0.25	1.10%	22.04	23.19	509056	115615	1.70%