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
2026-06-24	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%
2026-05-12	38.51	37.45	-1.57	-4.02%	36.92	39.05	1128955	426356	3.76%
2026-05-11	40.16	39.02	-0.88	-2.21%	37.85	41.00	1562270	609166	5.20%
2026-05-08	42.83	39.90	-2.93	-6.84%	39.77	42.83	2229196	909190	7.43%
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%