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 |
|---|
| 2026-03-26 | 31.20 | 30.54 | -0.75 | -2.40% | 30.33 | 31.59 | 360219 | 111106.51 | 1.20% |
| 2026-03-25 | 30.00 | 31.29 | 1.54 | 5.18% | 30.00 | 31.80 | 647789 | 202519.86 | 2.16% |
| 2026-03-24 | 30.10 | 29.75 | 0.05 | 0.17% | 28.60 | 30.50 | 597246 | 175547.67 | 1.99% |
| 2026-03-23 | 30.29 | 29.70 | -1.96 | -6.19% | 29.35 | 31.46 | 780392 | 236419.17 | 2.60% |
| 2026-03-20 | 34.42 | 31.66 | -2.56 | -7.48% | 31.64 | 34.85 | 966069 | 315050.31 | 3.22% |
| 2026-03-19 | 35.61 | 34.22 | -1.46 | -4.09% | 33.88 | 36.03 | 641130 | 223723.34 | 2.14% |
| 2026-03-18 | 34.00 | 35.68 | 1.68 | 4.94% | 34.00 | 36.25 | 760269 | 267475.91 | 2.53% |
| 2026-03-17 | 34.98 | 34.00 | -0.98 | -2.80% | 33.78 | 35.18 | 479143 | 164666.05 | 1.60% |
| 2026-03-16 | 34.82 | 34.98 | 0.16 | 0.46% | 33.11 | 34.99 | 776927 | 263783.28 | 2.59% |
| 2026-03-13 | 37.00 | 34.82 | -2.98 | -7.88% | 34.73 | 37.30 | 867138 | 308795.88 | 2.89% |
| 2026-03-12 | 36.68 | 37.80 | 0.95 | 2.58% | 36.15 | 38.82 | 1027176 | 385661.25 | 3.42% |
| 2026-03-11 | 38.20 | 36.85 | -2.06 | -5.29% | 35.60 | 38.30 | 1398078 | 514702.94 | 4.66% |
| 2026-03-10 | 40.50 | 38.91 | -1.09 | -2.73% | 37.80 | 41.35 | 1387852 | 540149.06 | 4.62% |
| 2026-03-09 | 35.00 | 40.00 | 2.20 | 5.82% | 34.33 | 41.58 | 2096536 | 784561.44 | 6.98% |
| 2026-02-13 | 36.21 | 37.80 | 1.22 | 3.34% | 35.88 | 38.36 | 1249106 | 464322.56 | 4.16% |
| 2026-02-12 | 33.97 | 36.58 | 3.33 | 10.02% | 33.91 | 36.58 | 755609 | 266431.28 | 2.52% |
| 2026-02-11 | 33.36 | 33.25 | 0.19 | 0.57% | 32.55 | 34.19 | 688058 | 228473.38 | 2.29% |
| 2026-02-10 | 31.95 | 33.06 | 1.73 | 5.52% | 31.81 | 33.80 | 766452 | 250594.58 | 2.55% |
| 2026-02-09 | 30.05 | 31.33 | 2.43 | 8.41% | 30.04 | 31.61 | 805586 | 248807.30 | 2.68% |
| 2026-02-06 | 28.59 | 28.90 | 0.08 | 0.28% | 28.06 | 29.39 | 414416 | 119580.99 | 1.38% |
| 2026-02-05 | 29.40 | 28.82 | -0.64 | -2.17% | 28.10 | 29.45 | 439167 | 126015.77 | 1.46% |
| 2026-02-04 | 29.50 | 29.46 | 0.35 | 1.20% | 28.82 | 29.79 | 731992 | 214550.98 | 2.44% |
| 2026-02-03 | 26.65 | 29.11 | 2.65 | 10.02% | 26.41 | 29.11 | 782289 | 218444.84 | 2.61% |
| 2026-02-02 | 26.26 | 26.46 | -0.78 | -2.86% | 26.26 | 27.24 | 446820 | 119865.93 | 1.49% |
| 2026-01-30 | 26.99 | 27.24 | -0.01 | -0.04% | 26.52 | 27.69 | 402120 | 109102.60 | 1.34% |
| 2026-01-29 | 27.62 | 27.25 | -0.42 | -1.52% | 27.10 | 28.36 | 571585 | 158169.34 | 1.90% |
| 2026-01-28 | 29.87 | 27.67 | -1.43 | -4.91% | 26.91 | 30.49 | 942987 | 268039.25 | 3.14% |
| 2026-01-27 | 28.62 | 29.10 | 0.38 | 1.32% | 28.04 | 29.39 | 503989 | 144991.78 | 1.68% |
| 2026-01-26 | 29.53 | 28.72 | 0.03 | 0.10% | 28.40 | 31.36 | 1091840 | 323285.59 | 3.64% |
| 2026-01-23 | 28.80 | 28.69 | 0.01 | 0.03% | 28.01 | 28.82 | 347354 | 98968.02 | 1.16% |
| 2026-01-22 | 28.60 | 28.68 | 0.03 | 0.10% | 28.11 | 28.85 | 318252 | 90610.03 | 1.06% |
| 2026-01-21 | 28.10 | 28.65 | 0.39 | 1.38% | 28.00 | 28.87 | 342505 | 97599.66 | 1.14% |
| 2026-01-20 | 28.90 | 28.26 | -0.89 | -3.05% | 27.81 | 29.49 | 485865 | 137780.22 | 1.62% |
| 2026-01-19 | 29.50 | 29.15 | 0.00 | 0.00% | 27.88 | 29.50 | 765963 | 219849.31 | 2.55% |
| 2026-01-16 | 30.00 | 29.15 | -0.80 | -2.67% | 28.88 | 30.74 | 813893 | 240222.56 | 2.71% |
| 2026-01-15 | 30.89 | 29.95 | -2.17 | -6.76% | 29.71 | 31.54 | 896395 | 271367.69 | 2.99% |
| 2026-01-14 | 29.95 | 32.12 | 1.84 | 6.08% | 28.89 | 33.20 | 1262707 | 389154.22 | 4.21% |
| 2026-01-13 | 29.50 | 30.28 | 0.37 | 1.24% | 29.00 | 31.30 | 907999 | 274203.12 | 3.03% |
| 2026-01-12 | 30.09 | 29.91 | 0.39 | 1.32% | 29.53 | 30.98 | 1227515 | 370900.03 | 4.09% |
| 2026-01-09 | 27.55 | 29.52 | 1.97 | 7.15% | 27.55 | 30.00 | 948472 | 275182.97 | 3.16% |
| 2026-01-08 | 26.85 | 27.55 | 0.70 | 2.61% | 26.68 | 28.60 | 1169358 | 323612.31 | 3.90% |
| 2026-01-07 | 24.78 | 26.85 | 2.44 | 10.00% | 24.30 | 26.85 | 1062942 | 274942.22 | 3.54% |
| 2026-01-06 | 23.58 | 24.41 | 1.00 | 4.27% | 23.56 | 24.74 | 709328 | 172441.20 | 2.36% |
| 2026-01-05 | 22.43 | 23.41 | 0.98 | 4.37% | 22.40 | 23.85 | 529481 | 122481.30 | 1.76% |
| 2025-12-31 | 23.01 | 22.43 | -0.55 | -2.39% | 22.31 | 23.10 | 376265 | 84976.52 | 1.25% |
| 2025-12-30 | 22.25 | 22.98 | 0.65 | 2.91% | 21.94 | 23.34 | 472722 | 108277.62 | 1.57% |
| 2025-12-29 | 22.32 | 22.33 | -0.01 | -0.04% | 22.22 | 22.78 | 288165 | 64686.46 | 0.96% |
| 2025-12-26 | 22.83 | 22.34 | -0.36 | -1.59% | 22.27 | 22.91 | 303323 | 68254.28 | 1.01% |
| 2025-12-25 | 23.26 | 22.70 | -0.56 | -2.41% | 22.65 | 23.30 | 412516 | 94127.72 | 1.37% |
| 2025-12-24 | 22.92 | 23.26 | 0.46 | 2.02% | 22.66 | 23.55 | 499020 | 115268.20 | 1.66% |
| 2025-12-23 | 22.26 | 22.80 | 0.54 | 2.43% | 22.11 | 23.16 | 510167 | 115349.29 | 1.70% |
| 2025-12-22 | 21.71 | 22.26 | 0.79 | 3.68% | 21.60 | 22.44 | 386794 | 85238.02 | 1.29% |
| 2025-12-19 | 21.50 | 21.47 | 0.07 | 0.33% | 21.33 | 21.79 | 255524 | 54978.43 | 0.85% |
| 2025-12-18 | 21.75 | 21.40 | -0.61 | -2.77% | 21.30 | 22.15 | 314999 | 68215.98 | 1.05% |
| 2025-12-17 | 21.70 | 22.01 | 0.48 | 2.23% | 21.47 | 22.22 | 380734 | 83474.81 | 1.27% |
| 2025-12-16 | 22.24 | 21.53 | -0.63 | -2.84% | 21.18 | 22.30 | 337238 | 72864.27 | 1.12% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
