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
2026-05-07	42.83	42.83	3.89	9.99%	42.83	42.83	185880	79612	0.62%
2026-05-06	38.94	38.94	3.54	10.00%	38.94	38.94	115169	44846	0.38%
2026-04-30	33.10	35.40	2.26	6.82%	32.88	35.95	967677	335626	3.22%
2026-04-29	33.17	33.14	-0.08	-0.24%	32.66	33.96	485365	161645	1.62%
2026-04-28	32.11	33.22	0.74	2.28%	32.10	34.30	765538	255538	2.55%
2026-04-27	32.92	32.48	-0.26	-0.79%	32.01	33.38	534033	173949	1.78%
2026-04-24	33.89	32.74	-1.40	-4.10%	31.70	34.08	834719	271054	2.78%
2026-04-23	34.87	34.14	-0.72	-2.07%	33.40	35.25	708083	243448	2.36%
2026-04-22	32.03	34.86	2.21	6.77%	31.86	35.00	876492	296208	2.92%
2026-04-21	34.00	32.65	-0.95	-2.83%	31.57	34.78	998567	327461	3.33%
2026-04-20	34.71	33.60	-1.45	-4.14%	33.40	35.00	773412	262174	2.58%
2026-04-17	35.30	35.05	-0.49	-1.38%	34.37	35.46	702668	245135	2.34%
2026-04-16	33.43	35.54	2.14	6.41%	33.43	36.60	909676	320678	3.03%
2026-04-15	34.38	33.40	-0.46	-1.36%	33.15	34.73	641095	217897	2.14%
2026-04-14	33.18	33.86	1.78	5.55%	32.71	34.62	901683	305125	3.00%
2026-04-13	31.15	32.08	0.66	2.10%	31.15	32.76	598294	192638	1.99%
2026-04-10	31.00	31.42	-0.08	-0.25%	29.90	32.53	748722	234934	2.49%
2026-04-09	31.52	31.50	-0.69	-2.14%	31.30	32.08	435840	137960	1.45%
2026-04-08	30.96	32.19	2.19	7.30%	30.95	32.30	657805	208763	2.19%
2026-04-07	30.49	30.00	-0.72	-2.34%	29.90	30.88	346551	105000	1.15%
2026-04-03	30.36	30.72	0.85	2.85%	29.63	30.98	437619	132688	1.46%
2026-04-02	31.01	29.87	-1.53	-4.87%	29.68	31.17	436716	131908	1.45%
2026-04-01	31.30	31.40	1.10	3.63%	30.80	31.80	499612	156554	1.66%
2026-03-31	30.56	30.30	-0.26	-0.85%	30.20	31.22	384805	117910	1.28%
2026-03-30	30.58	30.56	-0.02	-0.07%	29.84	30.80	363337	110317	1.21%
2026-03-27	29.98	30.58	0.04	0.13%	29.68	31.07	345422	105640	1.15%
2026-03-26	31.20	30.54	-0.75	-2.40%	30.33	31.59	360219	111106	1.20%
2026-03-25	30.00	31.29	1.54	5.18%	30.00	31.80	647789	202519	2.16%
2026-03-24	30.10	29.75	0.05	0.17%	28.60	30.50	597246	175547	1.99%
2026-03-23	30.29	29.70	-1.96	-6.19%	29.35	31.46	780392	236419	2.60%
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%