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
2025-04-03	9.97	9.82	-0.25	-2.48%	9.78	10.10	217468	21527	0.72%
2025-04-02	9.94	10.07	0.12	1.21%	9.90	10.14	143714	14442	0.48%
2025-04-01	9.96	9.95	0.01	0.10%	9.90	10.11	167779	16729	0.56%
2025-03-31	10.08	9.94	-0.14	-1.39%	9.84	10.10	211238	21011	0.70%
2025-03-28	9.86	10.08	0.22	2.23%	9.86	10.27	349137	35321	1.16%
2025-03-27	10.00	9.86	-0.25	-2.47%	9.77	10.00	244662	24174	0.82%
2025-03-26	10.00	10.11	0.12	1.20%	9.96	10.30	265820	26909	0.89%
2025-03-25	9.94	9.99	0.05	0.50%	9.74	10.09	277327	27514	0.92%
2025-03-24	9.99	9.94	-0.05	-0.50%	9.80	10.08	252638	25116	0.84%
2025-03-21	10.23	9.99	-0.25	-2.44%	9.92	10.26	246739	24784	0.82%
2025-03-20	10.28	10.24	-0.05	-0.49%	10.13	10.31	194163	19852	0.65%
2025-03-19	10.38	10.29	-0.13	-1.25%	10.10	10.38	265946	27101	0.89%
2025-03-18	10.57	10.42	-0.15	-1.42%	10.37	10.61	244771	25604	0.82%
2025-03-17	10.60	10.57	0.01	0.09%	10.43	10.67	190287	20086	0.63%
2025-03-14	10.42	10.56	0.19	1.83%	10.30	10.59	300487	31531	1.00%
2025-03-13	10.72	10.37	-0.35	-3.26%	10.28	10.78	341058	35614	1.14%
2025-03-12	11.10	10.72	-0.37	-3.34%	10.69	11.10	474142	51128	1.58%
2025-03-11	10.83	11.09	0.14	1.28%	10.78	11.34	512466	57022	1.71%
2025-03-10	11.43	10.95	0.09	0.83%	10.81	11.49	485280	53903	1.62%
2025-03-07	10.77	10.86	0.10	0.93%	10.67	11.10	390827	42602	1.30%
2025-03-06	10.52	10.76	0.31	2.97%	10.46	10.78	380449	40504	1.27%
2025-03-05	10.50	10.45	-0.01	-0.10%	10.39	10.62	232259	24322	0.77%
2025-03-04	10.88	10.46	-0.55	-5.00%	10.38	10.96	556809	59060	1.86%
2025-03-03	11.00	11.01	0.07	0.64%	10.38	11.18	498089	54084	1.66%
2025-02-28	11.40	10.94	-0.46	-4.04%	10.83	11.41	553549	60980	1.84%
2025-02-27	11.25	11.40	0.25	2.24%	11.13	11.79	597064	68359	1.99%
2025-02-26	11.75	11.15	-0.35	-3.04%	11.12	11.79	448572	50506	1.49%
2025-02-25	11.50	11.50	0.00	0.00%	11.25	11.63	375601	43074	1.25%
2025-02-24	11.13	11.50	0.18	1.59%	10.77	11.64	545163	61518	1.82%
2025-02-21	11.04	11.32	0.28	2.54%	10.99	11.43	508207	57270	1.69%
2025-02-20	11.41	11.04	-0.37	-3.24%	10.99	11.63	394453	43940	1.31%
2025-02-19	11.30	11.41	0.09	0.80%	11.22	11.44	302429	34299	1.01%
2025-02-18	11.24	11.32	0.01	0.09%	11.22	11.67	421772	48426	1.41%
2025-02-17	11.35	11.31	0.08	0.71%	11.03	11.65	430203	48760	1.43%
2025-02-14	11.08	11.23	0.13	1.17%	11.05	11.48	321835	36284	1.07%
2025-02-13	11.42	11.10	-0.37	-3.23%	11.09	11.47	318523	35889	1.06%
2025-02-12	11.21	11.47	0.12	1.06%	11.16	11.53	375762	42851	1.25%
2025-02-11	11.01	11.35	0.27	2.44%	10.91	11.46	501842	56155	1.67%
2025-02-10	11.47	11.08	-0.38	-3.32%	10.91	11.54	588474	65425	1.96%
2025-02-07	10.76	11.46	0.71	6.60%	10.70	11.49	809722	90403	2.70%
2025-02-06	10.70	10.75	0.00	0.00%	10.30	10.88	805534	84850	2.68%
2025-02-05	11.70	10.75	-1.19	-9.97%	10.75	11.70	380887	41434	1.27%
2025-01-27	12.30	11.94	-0.57	-4.56%	11.40	12.30	627353	74647	2.09%
2025-01-24	12.31	12.51	0.08	0.64%	12.15	12.73	609972	76053	2.03%
2025-01-23	12.30	12.43	0.01	0.08%	12.29	12.89	888735	111969	2.96%
2025-01-22	12.07	12.42	0.36	2.99%	11.92	12.57	853417	104940	2.84%
2025-01-21	11.99	12.06	0.15	1.26%	11.77	12.45	630173	76034	2.10%
2025-01-20	12.13	11.91	-0.20	-1.65%	11.78	12.33	501908	60467	1.67%
2025-01-17	11.99	12.11	0.12	1.00%	11.74	12.29	541625	65303	1.80%
2025-01-16	11.57	11.99	0.52	4.53%	11.36	12.04	818104	96245	2.73%
2025-01-15	12.43	11.47	-1.14	-9.04%	11.35	12.60	1173379	138377	3.91%
2025-01-14	12.65	12.61	0.05	0.40%	12.24	12.78	966519	121102	3.22%
2025-01-13	12.10	12.56	0.12	0.96%	12.06	12.87	699264	87283	2.33%
2025-01-10	12.44	12.44	-0.21	-1.66%	11.84	12.84	997748	123839	3.32%
2025-01-09	12.75	12.65	-0.30	-2.32%	12.48	13.28	1282456	165785	4.27%
2025-01-08	12.65	12.95	0.64	5.20%	12.33	13.40	1648941	210577	5.49%
2025-01-07	11.08	12.31	1.12	10.01%	10.52	12.31	1392132	161270	4.64%
2025-01-06	11.10	11.19	0.31	2.85%	10.89	11.50	1114527	124518	3.71%
2025-01-03	11.35	10.88	-0.41	-3.63%	10.72	11.87	851474	95586	2.84%
2025-01-02	11.92	11.29	0.00	0.00%	10.77	11.99	655659	74226	2.18%
2024-12-31	11.76	11.29	-0.48	-4.08%	11.03	12.13	923588	105680	3.08%
2024-12-30	11.62	11.77	0.58	5.18%	11.11	12.31	1331610	156445	4.44%
2024-12-27	11.32	11.19	0.01	0.09%	10.71	11.62	928150	103563	3.09%
2024-12-26	9.89	11.18	1.02	10.04%	9.89	11.18	666745	71530	2.22%