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
2026-08-20	35.05	33.68	-1.18	-3.38%	33.16	35.24	379011	128871	1.26%
2026-08-19	35.45	34.86	-1.84	-5.01%	34.50	37.37	523769	187083	1.74%
2026-08-18	36.70	36.70	-0.87	-2.32%	35.60	37.99	598770	219259	1.99%
2026-08-17	36.45	37.57	1.12	3.07%	35.63	37.60	552509	202201	1.84%
2026-08-14	34.33	36.45	1.97	5.71%	34.15	36.50	565310	203569	1.88%
2026-08-13	34.55	34.48	0.37	1.08%	34.40	36.30	519080	183303	1.73%
2026-08-12	33.20	34.11	1.41	4.31%	33.00	34.56	381587	128875	1.27%
2026-08-11	33.00	32.70	-0.58	-1.74%	32.45	33.46	252966	83354	0.84%
2026-08-10	32.84	33.28	0.37	1.12%	32.24	33.40	357208	117569	1.19%
2026-08-07	32.17	32.91	0.74	2.30%	32.00	33.39	417391	137486	1.39%
2026-08-06	32.00	32.17	-0.39	-1.20%	31.78	33.20	475841	154690	1.59%
2026-08-05	31.86	32.56	0.41	1.28%	31.66	33.20	584646	189776	1.95%
2026-08-04	29.94	32.15	2.92	9.99%	29.87	32.15	628768	196374	2.09%
2026-08-03	28.36	29.23	0.87	3.07%	28.01	30.15	525773	153359	1.75%
2026-07-31	27.58	28.36	2.58	10.01%	27.50	28.36	495281	139986	1.65%
2026-07-30	28.00	25.78	-2.24	-7.99%	25.61	28.08	433333	115132	1.44%
2026-07-29	28.25	28.02	-0.17	-0.60%	26.66	28.50	377759	103870	1.26%
2026-07-28	29.92	28.19	-2.56	-8.33%	28.08	30.42	496250	144089	1.65%
2026-07-27	28.50	30.75	2.44	8.62%	28.23	31.00	537620	161665	1.79%
2026-07-24	29.50	28.31	-1.85	-6.13%	28.22	30.43	438523	127494	1.46%
2026-07-23	29.22	30.16	0.66	2.24%	29.15	30.56	481040	144275	1.60%
2026-07-22	29.60	29.50	-0.91	-2.99%	29.05	31.35	650619	196391	2.17%
2026-07-21	29.41	30.41	0.92	3.12%	26.54	31.00	853495	242041	2.84%
2026-07-20	33.07	29.49	-3.28	-10.01%	29.49	33.50	496575	156659	1.65%
2026-07-17	35.20	32.77	-3.22	-8.95%	32.63	35.30	539716	182660	1.80%
2026-07-16	36.68	35.99	-1.62	-4.31%	35.80	37.18	466432	169325	1.55%
2026-07-15	38.53	37.61	-1.14	-2.94%	36.86	38.75	556893	210382	1.86%
2026-07-14	37.00	38.75	0.50	1.31%	36.28	39.68	924897	352644	3.08%
2026-07-13	37.32	38.25	1.10	2.96%	37.16	39.90	1001535	387459	3.34%
2026-07-10	37.58	37.15	-1.19	-3.10%	37.10	39.76	843021	324034	2.81%
2026-07-09	36.00	38.34	2.34	6.50%	35.50	38.50	955602	359293	3.18%
2026-07-08	35.00	36.00	1.07	3.06%	34.61	37.46	590837	212685	1.97%
2026-07-07	36.55	34.93	-1.89	-5.13%	33.78	37.45	693243	245203	2.31%
2026-07-06	36.55	36.82	0.57	1.57%	35.46	37.25	759106	277245	2.53%
2026-07-03	36.45	36.25	-0.21	-0.58%	35.25	37.27	747072	272403	2.49%
2026-07-02	36.00	36.46	-0.48	-1.30%	34.68	38.45	1275571	472956	4.25%
2026-07-01	33.50	36.94	3.36	10.01%	32.03	36.94	1205780	425766	4.02%
2026-06-30	32.01	33.58	1.42	4.42%	31.68	33.93	441318	146579	1.47%
2026-06-29	34.17	32.16	-2.12	-6.18%	31.80	34.25	611546	199930	2.04%
2026-06-26	36.37	34.28	-2.08	-5.72%	33.74	36.37	604198	210367	2.01%
2026-06-25	36.41	36.36	0.02	0.06%	35.61	37.80	814550	298462	2.71%
2026-06-24	33.18	36.34	2.54	7.51%	32.67	37.08	913828	317771	3.04%
2026-06-23	35.62	33.80	-1.30	-3.70%	33.60	36.11	680676	235427	2.27%
2026-06-22	36.50	35.10	-1.16	-3.20%	34.77	37.03	875280	312583	2.92%
2026-06-18	36.00	36.26	0.37	1.03%	35.89	37.20	961140	350177	3.20%
2026-06-17	32.30	35.89	3.26	9.99%	32.30	35.89	1455118	511589	4.85%
2026-06-16	33.71	32.63	-0.47	-1.42%	32.30	34.07	713402	236947	2.38%
2026-06-15	32.66	33.10	1.64	5.21%	31.51	33.26	563499	183369	1.88%
2026-06-12	33.64	31.46	-1.68	-5.07%	31.46	33.79	562856	184203	1.88%
2026-06-11	33.30	33.14	-0.16	-0.48%	32.81	33.78	386895	128576	1.29%
2026-06-10	33.99	33.30	-1.41	-4.06%	32.78	34.06	645566	215178	2.15%
2026-06-09	32.18	34.71	3.16	10.02%	31.66	34.71	942649	317994	3.14%
2026-06-08	31.78	31.55	-1.62	-4.88%	31.00	32.27	547764	173569	1.82%
2026-06-05	33.12	33.17	-0.16	-0.48%	31.59	34.68	764741	253167	2.55%
2026-06-04	34.25	33.33	-1.46	-4.20%	33.02	34.30	738870	247648	2.46%
2026-06-03	34.52	34.79	-0.83	-2.33%	34.48	36.00	769763	269753	2.56%
2026-06-02	37.60	35.62	-0.13	-0.36%	34.42	37.80	880501	315922	2.93%
2026-06-01	34.71	35.75	0.13	0.36%	33.96	37.32	923784	327242	3.08%
2026-05-29	39.20	35.62	-3.69	-9.39%	35.38	39.60	1267155	463370	4.22%
2026-05-28	39.68	39.31	-0.02	-0.05%	38.80	40.55	840380	332699	2.80%
2026-05-27	39.00	39.33	2.53	6.88%	38.05	40.40	1444517	569897	4.81%
2026-05-26	38.00	36.80	-1.52	-3.97%	35.73	38.50	773810	283869	2.58%
2026-05-25	38.77	38.32	-0.46	-1.19%	37.33	39.76	811879	310448	2.70%
2026-05-22	36.53	38.78	2.60	7.19%	35.98	39.02	1101723	418871	3.67%
2026-05-21	38.70	36.18	-2.28	-5.93%	35.99	38.87	734546	275560	2.45%
2026-05-20	37.68	38.46	0.56	1.48%	37.10	38.80	836051	318338	2.79%
2026-05-19	36.80	37.90	1.27	3.47%	35.51	37.99	774342	286006	2.58%
2026-05-18	36.10	36.63	0.12	0.33%	36.10	37.44	580361	213887	1.93%
2026-05-15	37.64	36.51	-1.52	-4.00%	36.20	38.60	807738	301420	2.69%
2026-05-14	39.67	38.03	-1.25	-3.18%	37.03	39.68	1221985	464096	4.07%
2026-05-13	37.35	39.28	1.83	4.89%	37.35	39.35	1362121	526016	4.54%