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 |
|---|
| 2025-06-17 | 11.31 | 11.33 | 0.12 | 1.07% | 11.26 | 11.62 | 502789 | 57385.24 | 1.68% |
| 2025-06-16 | 10.67 | 11.21 | 0.69 | 6.56% | 10.67 | 11.30 | 731066 | 80926.18 | 2.44% |
| 2025-06-13 | 10.32 | 10.52 | 0.14 | 1.35% | 10.19 | 10.59 | 412588 | 43208.07 | 1.37% |
| 2025-06-12 | 10.17 | 10.38 | 0.25 | 2.47% | 10.03 | 10.42 | 333832 | 34361.50 | 1.11% |
| 2025-06-11 | 9.94 | 10.13 | 0.21 | 2.12% | 9.91 | 10.41 | 333522 | 33821.58 | 1.11% |
| 2025-06-10 | 10.05 | 9.92 | -0.03 | -0.30% | 9.87 | 10.34 | 311512 | 31394.67 | 1.04% |
| 2025-06-09 | 10.15 | 9.95 | -0.20 | -1.97% | 9.92 | 10.22 | 259605 | 25949.38 | 0.86% |
| 2025-06-06 | 10.10 | 10.15 | -0.04 | -0.39% | 10.06 | 10.29 | 139086 | 14123.14 | 0.46% |
| 2025-06-05 | 10.44 | 10.19 | -0.18 | -1.74% | 10.14 | 10.56 | 261427 | 26722.01 | 0.87% |
| 2025-06-04 | 9.75 | 10.37 | 0.62 | 6.36% | 9.73 | 10.48 | 533728 | 54933.98 | 1.78% |
| 2025-06-03 | 9.48 | 9.75 | 0.28 | 2.96% | 9.43 | 9.85 | 209387 | 20318.79 | 0.70% |
| 2025-05-30 | 9.63 | 9.47 | -0.17 | -1.76% | 9.45 | 9.63 | 110239 | 10502.85 | 0.37% |
| 2025-05-29 | 9.55 | 9.64 | 0.08 | 0.84% | 9.50 | 9.72 | 123152 | 11889.46 | 0.41% |
| 2025-05-28 | 9.68 | 9.56 | -0.13 | -1.34% | 9.53 | 9.81 | 141772 | 13638.00 | 0.47% |
| 2025-05-27 | 9.73 | 9.69 | -0.02 | -0.21% | 9.60 | 9.73 | 132285 | 12777.96 | 0.44% |
| 2025-05-26 | 9.72 | 9.71 | -0.02 | -0.21% | 9.62 | 9.84 | 116736 | 11373.67 | 0.39% |
| 2025-05-23 | 9.91 | 9.73 | -0.21 | -2.11% | 9.73 | 9.94 | 178309 | 17541.96 | 0.59% |
| 2025-05-22 | 9.93 | 9.94 | 0.01 | 0.10% | 9.86 | 10.06 | 152114 | 15131.19 | 0.51% |
| 2025-05-21 | 9.98 | 9.93 | -0.02 | -0.20% | 9.85 | 10.01 | 101482 | 10043.33 | 0.34% |
| 2025-05-20 | 9.97 | 9.95 | 0.00 | 0.00% | 9.88 | 10.00 | 105550 | 10488.75 | 0.35% |
| 2025-05-19 | 10.00 | 9.95 | -0.08 | -0.80% | 9.83 | 10.03 | 128430 | 12735.79 | 0.43% |
| 2025-05-16 | 9.87 | 10.03 | 0.16 | 1.62% | 9.85 | 10.05 | 164935 | 16429.97 | 0.55% |
| 2025-05-15 | 10.10 | 9.87 | -0.23 | -2.28% | 9.83 | 10.10 | 145940 | 14466.54 | 0.49% |
| 2025-05-14 | 10.04 | 10.10 | 0.09 | 0.90% | 9.99 | 10.14 | 129762 | 13055.48 | 0.43% |
| 2025-05-13 | 10.23 | 10.01 | -0.09 | -0.89% | 9.94 | 10.23 | 142558 | 14323.29 | 0.47% |
| 2025-05-12 | 10.15 | 10.10 | 0.01 | 0.10% | 10.06 | 10.21 | 172020 | 17411.32 | 0.57% |
| 2025-05-09 | 10.20 | 10.09 | -0.07 | -0.69% | 10.08 | 10.23 | 149358 | 15142.47 | 0.50% |
| 2025-05-08 | 10.03 | 10.16 | 0.10 | 0.99% | 9.99 | 10.25 | 260850 | 26466.66 | 0.87% |
| 2025-05-07 | 10.20 | 10.06 | -0.14 | -1.37% | 9.95 | 10.26 | 314218 | 31670.00 | 1.05% |
| 2025-05-06 | 9.70 | 10.20 | 0.51 | 5.26% | 9.70 | 10.29 | 478167 | 48281.50 | 1.59% |
| 2025-04-30 | 9.45 | 9.69 | 0.24 | 2.54% | 9.44 | 9.74 | 195508 | 18848.57 | 0.65% |
| 2025-04-29 | 9.48 | 9.45 | -0.02 | -0.21% | 9.38 | 9.55 | 104467 | 9888.21 | 0.35% |
| 2025-04-28 | 9.66 | 9.47 | -0.16 | -1.66% | 9.44 | 9.67 | 118311 | 11253.54 | 0.39% |
| 2025-04-25 | 9.55 | 9.63 | 0.06 | 0.63% | 9.47 | 9.80 | 196281 | 18949.25 | 0.65% |
| 2025-04-24 | 9.60 | 9.57 | 0.01 | 0.10% | 9.52 | 9.75 | 177096 | 17041.22 | 0.59% |
| 2025-04-23 | 9.43 | 9.56 | 0.17 | 1.81% | 9.43 | 9.60 | 205902 | 19617.81 | 0.69% |
| 2025-04-22 | 9.50 | 9.39 | -0.11 | -1.16% | 9.38 | 9.51 | 177964 | 16786.54 | 0.59% |
| 2025-04-21 | 9.26 | 9.50 | 0.26 | 2.81% | 9.15 | 9.56 | 246256 | 23161.23 | 0.82% |
| 2025-04-18 | 9.17 | 9.24 | 0.06 | 0.65% | 9.11 | 9.26 | 115271 | 10593.48 | 0.38% |
| 2025-04-17 | 9.09 | 9.18 | 0.03 | 0.33% | 9.08 | 9.29 | 157979 | 14561.40 | 0.53% |
| 2025-04-16 | 9.69 | 9.15 | -0.57 | -5.86% | 9.07 | 9.70 | 459293 | 42474.31 | 1.53% |
| 2025-04-15 | 9.70 | 9.72 | 0.07 | 0.73% | 9.64 | 9.92 | 264796 | 25812.60 | 0.88% |
| 2025-04-14 | 9.65 | 9.65 | 0.22 | 2.33% | 9.53 | 9.85 | 391686 | 37906.30 | 1.30% |
| 2025-04-11 | 9.41 | 9.43 | -0.09 | -0.95% | 9.36 | 9.55 | 326293 | 30880.46 | 1.09% |
| 2025-04-10 | 9.66 | 9.52 | 0.16 | 1.71% | 9.25 | 9.83 | 459372 | 43747.22 | 1.53% |
| 2025-04-09 | 8.93 | 9.36 | 0.26 | 2.86% | 8.78 | 9.45 | 423777 | 38722.09 | 1.41% |
| 2025-04-08 | 8.78 | 9.10 | 0.26 | 2.94% | 8.73 | 9.12 | 370717 | 33007.55 | 1.24% |
| 2025-04-07 | 9.01 | 8.84 | -0.98 | -9.98% | 8.84 | 9.37 | 331729 | 29775.13 | 1.11% |
| 2025-04-03 | 9.97 | 9.82 | -0.25 | -2.48% | 9.78 | 10.10 | 217468 | 21527.89 | 0.72% |
| 2025-04-02 | 9.94 | 10.07 | 0.12 | 1.21% | 9.90 | 10.14 | 143714 | 14442.41 | 0.48% |
| 2025-04-01 | 9.96 | 9.95 | 0.01 | 0.10% | 9.90 | 10.11 | 167779 | 16729.46 | 0.56% |
| 2025-03-31 | 10.08 | 9.94 | -0.14 | -1.39% | 9.84 | 10.10 | 211238 | 21011.18 | 0.70% |
| 2025-03-28 | 9.86 | 10.08 | 0.22 | 2.23% | 9.86 | 10.27 | 349137 | 35321.10 | 1.16% |
| 2025-03-27 | 10.00 | 9.86 | -0.25 | -2.47% | 9.77 | 10.00 | 244662 | 24174.31 | 0.82% |
| 2025-03-26 | 10.00 | 10.11 | 0.12 | 1.20% | 9.96 | 10.30 | 265820 | 26909.72 | 0.89% |
| 2025-03-25 | 9.94 | 9.99 | 0.05 | 0.50% | 9.74 | 10.09 | 277327 | 27514.60 | 0.92% |
| 2025-03-24 | 9.99 | 9.94 | -0.05 | -0.50% | 9.80 | 10.08 | 252638 | 25116.76 | 0.84% |
| 2025-03-21 | 10.23 | 9.99 | -0.25 | -2.44% | 9.92 | 10.26 | 246739 | 24784.07 | 0.82% |
| 2025-03-20 | 10.28 | 10.24 | -0.05 | -0.49% | 10.13 | 10.31 | 194163 | 19852.44 | 0.65% |
| 2025-03-19 | 10.38 | 10.29 | -0.13 | -1.25% | 10.10 | 10.38 | 265946 | 27101.40 | 0.89% |
| 2025-03-18 | 10.57 | 10.42 | -0.15 | -1.42% | 10.37 | 10.61 | 244771 | 25604.15 | 0.82% |
| 2025-03-17 | 10.60 | 10.57 | 0.01 | 0.09% | 10.43 | 10.67 | 190287 | 20086.30 | 0.63% |
| 2025-03-14 | 10.42 | 10.56 | 0.19 | 1.83% | 10.30 | 10.59 | 300487 | 31531.05 | 1.00% |
| 2025-03-13 | 10.72 | 10.37 | -0.35 | -3.26% | 10.28 | 10.78 | 341058 | 35614.87 | 1.14% |
| 2025-03-12 | 11.10 | 10.72 | -0.37 | -3.34% | 10.69 | 11.10 | 474142 | 51128.28 | 1.58% |
| 2025-03-11 | 10.83 | 11.09 | 0.14 | 1.28% | 10.78 | 11.34 | 512466 | 57022.06 | 1.71% |
| 2025-03-10 | 11.43 | 10.95 | 0.09 | 0.83% | 10.81 | 11.49 | 485280 | 53903.30 | 1.62% |
| 2025-03-07 | 10.77 | 10.86 | 0.10 | 0.93% | 10.67 | 11.10 | 390827 | 42602.87 | 1.30% |
| 2025-03-06 | 10.52 | 10.76 | 0.31 | 2.97% | 10.46 | 10.78 | 380449 | 40504.54 | 1.27% |
| 2025-03-05 | 10.50 | 10.45 | -0.01 | -0.10% | 10.39 | 10.62 | 232259 | 24322.57 | 0.77% |
| 2025-03-04 | 10.88 | 10.46 | -0.55 | -5.00% | 10.38 | 10.96 | 556809 | 59060.83 | 1.86% |
| 2025-03-03 | 11.00 | 11.01 | 0.07 | 0.64% | 10.38 | 11.18 | 498089 | 54084.84 | 1.66% |
| 2025-02-28 | 11.40 | 10.94 | -0.46 | -4.04% | 10.83 | 11.41 | 553549 | 60980.38 | 1.84% |
| 2025-02-27 | 11.25 | 11.40 | 0.25 | 2.24% | 11.13 | 11.79 | 597064 | 68359.03 | 1.99% |
| 2025-02-26 | 11.75 | 11.15 | -0.35 | -3.04% | 11.12 | 11.79 | 448572 | 50506.54 | 1.49% |
| 2025-02-25 | 11.50 | 11.50 | 0.00 | 0.00% | 11.25 | 11.63 | 375601 | 43074.67 | 1.25% |
| 2025-02-24 | 11.13 | 11.50 | 0.18 | 1.59% | 10.77 | 11.64 | 545163 | 61518.57 | 1.82% |
| 2025-02-21 | 11.04 | 11.32 | 0.28 | 2.54% | 10.99 | 11.43 | 508207 | 57270.20 | 1.69% |
| 2025-02-20 | 11.41 | 11.04 | -0.37 | -3.24% | 10.99 | 11.63 | 394453 | 43940.61 | 1.31% |
| 2025-02-19 | 11.30 | 11.41 | 0.09 | 0.80% | 11.22 | 11.44 | 302429 | 34299.11 | 1.01% |
上证大盘股票行情在线 K线走势图
