东阳光(600673)股票行情
东阳光(600673)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 22.69 | 22.16 | -0.89 | -3.86% | 22.02 | 23.04 | 353240 | 79088.34 | 1.18% |
| 2025-12-12 | 22.91 | 23.05 | 0.25 | 1.10% | 22.04 | 23.19 | 509056 | 115615.45 | 1.70% |
| 2025-12-11 | 24.10 | 22.80 | -1.32 | -5.47% | 22.80 | 24.11 | 535829 | 124098.09 | 1.79% |
| 2025-12-10 | 24.00 | 24.12 | 0.33 | 1.39% | 23.11 | 24.18 | 999535 | 237604.33 | 3.33% |
| 2025-12-09 | 21.80 | 23.79 | 2.16 | 9.99% | 21.80 | 23.79 | 972971 | 227324.36 | 3.24% |
| 2025-12-08 | 20.74 | 21.63 | 1.04 | 5.05% | 20.70 | 21.95 | 455069 | 97808.39 | 1.52% |
| 2025-12-05 | 20.40 | 20.59 | 0.19 | 0.93% | 20.13 | 20.64 | 187406 | 38274.62 | 0.62% |
| 2025-12-04 | 20.80 | 20.40 | -0.35 | -1.69% | 20.31 | 20.89 | 198739 | 40728.04 | 0.66% |
| 2025-12-03 | 20.81 | 20.75 | -0.06 | -0.29% | 20.44 | 21.03 | 258430 | 53537.69 | 0.86% |
| 2025-12-02 | 21.19 | 20.81 | -0.50 | -2.35% | 20.71 | 21.28 | 237195 | 49493.34 | 0.79% |
| 2025-12-01 | 21.45 | 21.31 | 0.13 | 0.61% | 21.00 | 21.85 | 351342 | 75353.75 | 1.17% |
| 2025-11-28 | 21.42 | 21.18 | -0.33 | -1.53% | 20.90 | 21.51 | 332345 | 70235.84 | 1.11% |
| 2025-11-27 | 22.23 | 21.51 | -0.72 | -3.24% | 21.50 | 22.67 | 567521 | 125648.73 | 1.89% |
| 2025-11-26 | 21.90 | 22.23 | 0.33 | 1.51% | 21.75 | 22.67 | 657550 | 146142.94 | 2.19% |
| 2025-11-25 | 20.70 | 21.90 | 1.20 | 5.80% | 20.63 | 22.11 | 596748 | 129617.82 | 1.99% |
| 2025-11-24 | 20.08 | 20.70 | 0.97 | 4.92% | 20.00 | 20.93 | 651573 | 134530.98 | 2.17% |
| 2025-11-21 | 20.51 | 19.73 | -1.15 | -5.51% | 19.49 | 20.55 | 437326 | 87253.34 | 1.46% |
| 2025-11-20 | 20.95 | 20.88 | 0.13 | 0.63% | 20.76 | 21.38 | 202895 | 42545.42 | 0.68% |
| 2025-11-19 | 21.05 | 20.75 | -0.35 | -1.66% | 20.51 | 21.31 | 242115 | 50452.03 | 0.81% |
| 2025-11-18 | 20.66 | 21.10 | 0.17 | 0.81% | 20.50 | 21.50 | 341367 | 72188.34 | 1.14% |
| 2025-11-17 | 20.97 | 20.93 | 0.06 | 0.29% | 20.74 | 22.06 | 557250 | 118354.89 | 1.86% |
| 2025-11-14 | 20.75 | 20.87 | -0.08 | -0.38% | 20.41 | 21.26 | 300158 | 63037.31 | 1.00% |
| 2025-11-13 | 20.29 | 20.95 | 0.60 | 2.95% | 20.15 | 21.05 | 341147 | 70949.62 | 1.14% |
| 2025-11-12 | 20.48 | 20.35 | -0.16 | -0.78% | 20.18 | 20.76 | 208813 | 42561.41 | 0.70% |
| 2025-11-11 | 20.98 | 20.51 | -0.47 | -2.24% | 20.20 | 21.11 | 349374 | 71787.83 | 1.16% |
| 2025-11-10 | 21.54 | 20.98 | -0.18 | -0.85% | 20.68 | 21.55 | 357474 | 74848.86 | 1.19% |
| 2025-11-07 | 20.94 | 21.16 | 0.08 | 0.38% | 20.48 | 21.63 | 419984 | 88866.14 | 1.40% |
| 2025-11-06 | 20.15 | 21.08 | 0.93 | 4.62% | 20.07 | 21.16 | 398081 | 82506.99 | 1.33% |
| 2025-11-05 | 20.00 | 20.15 | -0.25 | -1.23% | 19.69 | 20.22 | 301886 | 60426.34 | 1.01% |
| 2025-11-04 | 20.80 | 20.40 | -0.43 | -2.06% | 20.18 | 20.93 | 339372 | 69419.69 | 1.13% |
| 2025-11-03 | 21.43 | 20.83 | -0.67 | -3.12% | 20.22 | 21.43 | 467372 | 96855.17 | 1.56% |
| 2025-10-31 | 22.11 | 21.50 | -0.61 | -2.76% | 21.43 | 22.36 | 418559 | 91174.27 | 1.39% |
| 2025-10-30 | 22.72 | 22.11 | -0.60 | -2.64% | 21.91 | 22.72 | 468621 | 104088.42 | 1.56% |
| 2025-10-29 | 22.50 | 22.71 | 0.05 | 0.22% | 22.46 | 23.58 | 560528 | 128545.74 | 1.87% |
| 2025-10-28 | 22.45 | 22.66 | 0.61 | 2.77% | 21.85 | 23.45 | 880108 | 198951.91 | 2.93% |
| 2025-10-27 | 21.60 | 22.05 | 0.95 | 4.50% | 21.57 | 22.46 | 731056 | 161158.17 | 2.44% |
| 2025-10-24 | 20.70 | 21.10 | 0.64 | 3.13% | 20.50 | 21.10 | 434946 | 90886.63 | 1.45% |
| 2025-10-23 | 20.82 | 20.46 | -0.41 | -1.96% | 20.00 | 21.00 | 320057 | 65084.60 | 1.07% |
| 2025-10-22 | 20.59 | 20.87 | 0.09 | 0.43% | 20.50 | 21.27 | 393400 | 82194.58 | 1.31% |
| 2025-10-21 | 20.26 | 20.78 | 0.59 | 2.92% | 20.18 | 20.99 | 608873 | 125379.48 | 2.03% |
| 2025-10-20 | 21.00 | 20.19 | -0.15 | -0.74% | 20.07 | 21.03 | 414567 | 84583.52 | 1.38% |
| 2025-10-17 | 21.47 | 20.34 | -1.15 | -5.35% | 20.22 | 21.47 | 524799 | 108386.25 | 1.75% |
| 2025-10-16 | 21.65 | 21.49 | -0.17 | -0.78% | 21.37 | 21.96 | 275357 | 59454.38 | 0.92% |
| 2025-10-15 | 21.54 | 21.66 | 0.13 | 0.60% | 20.90 | 21.80 | 341968 | 73437.73 | 1.14% |
| 2025-10-14 | 22.52 | 21.53 | -0.72 | -3.24% | 21.33 | 22.62 | 450805 | 98580.48 | 1.50% |
| 2025-10-13 | 21.08 | 22.25 | 0.00 | 0.00% | 21.06 | 22.48 | 487878 | 106941.41 | 1.63% |
| 2025-10-10 | 23.10 | 22.25 | -0.91 | -3.93% | 22.10 | 23.11 | 518160 | 117097.64 | 1.73% |
| 2025-10-09 | 23.28 | 23.16 | -0.12 | -0.52% | 23.06 | 23.94 | 501549 | 117733.43 | 1.67% |
| 2025-09-30 | 23.65 | 23.28 | -0.52 | -2.18% | 22.74 | 23.97 | 626784 | 145851.72 | 2.09% |
| 2025-09-29 | 23.00 | 23.80 | 0.69 | 2.99% | 22.90 | 23.98 | 602588 | 142392.91 | 2.01% |
| 2025-09-26 | 24.00 | 23.11 | -1.02 | -4.23% | 23.09 | 24.00 | 623599 | 145804.84 | 2.08% |
| 2025-09-25 | 24.44 | 24.13 | -0.30 | -1.23% | 23.45 | 25.07 | 863158 | 209505.16 | 2.88% |
| 2025-09-24 | 24.65 | 24.43 | -0.22 | -0.89% | 24.04 | 25.60 | 866341 | 214428.56 | 2.89% |
| 2025-09-23 | 25.49 | 24.65 | -0.37 | -1.48% | 23.88 | 26.23 | 1210973 | 303148.38 | 4.03% |
| 2025-09-22 | 24.77 | 25.02 | 0.35 | 1.42% | 24.00 | 25.36 | 845473 | 208491.61 | 2.82% |
| 2025-09-19 | 25.20 | 24.67 | 0.02 | 0.08% | 24.44 | 25.52 | 772432 | 192494.91 | 2.57% |
| 2025-09-18 | 25.50 | 24.65 | -0.85 | -3.33% | 24.30 | 25.88 | 1065054 | 266958.34 | 3.55% |
| 2025-09-17 | 24.88 | 25.50 | 1.02 | 4.17% | 24.17 | 26.10 | 1204110 | 302284.62 | 4.01% |
| 2025-09-16 | 22.87 | 24.48 | 1.68 | 7.37% | 22.87 | 24.94 | 1326810 | 316330.56 | 4.42% |
| 2025-09-15 | 23.68 | 22.80 | -0.88 | -3.72% | 22.46 | 23.68 | 989448 | 227906.77 | 3.30% |
| 2025-09-12 | 25.22 | 23.68 | -1.49 | -5.92% | 23.33 | 25.50 | 1658656 | 397551.88 | 5.53% |
| 2025-09-11 | 24.00 | 25.17 | 1.12 | 4.66% | 22.00 | 26.18 | 2308561 | 571700.81 | 7.69% |
| 2025-09-10 | 24.54 | 24.05 | -0.73 | -2.95% | 23.43 | 25.60 | 1217900 | 298659.88 | 4.06% |
| 2025-09-09 | 23.96 | 24.78 | 0.82 | 3.42% | 23.96 | 25.94 | 1159185 | 290479.97 | 3.86% |
| 2025-09-08 | 25.18 | 23.96 | -1.04 | -4.16% | 23.00 | 25.64 | 1355578 | 327887.28 | 4.52% |
| 2025-09-05 | 22.50 | 25.00 | 1.48 | 6.29% | 22.20 | 25.55 | 1630924 | 384142.78 | 5.43% |
| 2025-09-04 | 26.80 | 23.52 | -2.61 | -9.99% | 23.52 | 27.00 | 988619 | 241807.84 | 3.29% |
| 2025-09-03 | 24.77 | 26.13 | 1.73 | 7.09% | 24.60 | 26.84 | 1241382 | 320718.94 | 4.14% |
| 2025-09-02 | 24.44 | 24.40 | 0.21 | 0.87% | 23.88 | 24.91 | 1115618 | 272002.69 | 3.72% |
| 2025-09-01 | 22.88 | 24.19 | 1.72 | 7.65% | 22.80 | 24.72 | 1490802 | 357457.22 | 4.97% |
| 2025-08-29 | 20.80 | 22.47 | 2.04 | 9.99% | 20.11 | 22.47 | 1077910 | 232294.30 | 3.59% |
| 2025-08-28 | 19.96 | 20.43 | 0.52 | 2.61% | 19.58 | 20.61 | 791156 | 158984.92 | 2.64% |
| 2025-08-27 | 20.57 | 19.91 | -0.66 | -3.21% | 19.80 | 20.99 | 804759 | 163345.58 | 2.68% |
| 2025-08-26 | 20.44 | 20.57 | 0.34 | 1.68% | 20.10 | 21.88 | 1137527 | 238203.27 | 3.79% |
| 2025-08-25 | 19.29 | 20.23 | 1.25 | 6.59% | 18.58 | 20.65 | 1052803 | 204344.81 | 3.51% |
| 2025-08-22 | 18.36 | 18.98 | 0.62 | 3.38% | 18.30 | 19.08 | 632570 | 118704.26 | 2.11% |
| 2025-08-21 | 18.95 | 18.36 | -0.50 | -2.65% | 18.23 | 19.41 | 771134 | 143989.12 | 2.57% |
| 2025-08-20 | 18.46 | 18.86 | 0.25 | 1.34% | 18.19 | 18.90 | 850465 | 157950.09 | 2.83% |
| 2025-08-19 | 17.82 | 18.61 | 0.61 | 3.39% | 16.92 | 19.25 | 1582640 | 284895.09 | 5.27% |
| 2025-08-18 | 17.34 | 18.00 | 0.97 | 5.70% | 16.86 | 18.73 | 1702586 | 304577.62 | 5.67% |
上证大盘股票行情在线 K线走势图
东阳光(600673)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
