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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-18 | 11.24 | 11.32 | 0.01 | 0.09% | 11.22 | 11.67 | 421772 | 48426.27 | 1.41% |
| 2025-02-17 | 11.35 | 11.31 | 0.08 | 0.71% | 11.03 | 11.65 | 430203 | 48760.54 | 1.43% |
| 2025-02-14 | 11.08 | 11.23 | 0.13 | 1.17% | 11.05 | 11.48 | 321835 | 36284.92 | 1.07% |
| 2025-02-13 | 11.42 | 11.10 | -0.37 | -3.23% | 11.09 | 11.47 | 318523 | 35889.33 | 1.06% |
| 2025-02-12 | 11.21 | 11.47 | 0.12 | 1.06% | 11.16 | 11.53 | 375762 | 42851.65 | 1.25% |
| 2025-02-11 | 11.01 | 11.35 | 0.27 | 2.44% | 10.91 | 11.46 | 501842 | 56155.36 | 1.67% |
| 2025-02-10 | 11.47 | 11.08 | -0.38 | -3.32% | 10.91 | 11.54 | 588474 | 65425.84 | 1.96% |
| 2025-02-07 | 10.76 | 11.46 | 0.71 | 6.60% | 10.70 | 11.49 | 809722 | 90403.02 | 2.70% |
| 2025-02-06 | 10.70 | 10.75 | 0.00 | 0.00% | 10.30 | 10.88 | 805534 | 84850.90 | 2.68% |
| 2025-02-05 | 11.70 | 10.75 | -1.19 | -9.97% | 10.75 | 11.70 | 380887 | 41434.11 | 1.27% |
| 2025-01-27 | 12.30 | 11.94 | -0.57 | -4.56% | 11.40 | 12.30 | 627353 | 74647.09 | 2.09% |
| 2025-01-24 | 12.31 | 12.51 | 0.08 | 0.64% | 12.15 | 12.73 | 609972 | 76053.14 | 2.03% |
| 2025-01-23 | 12.30 | 12.43 | 0.01 | 0.08% | 12.29 | 12.89 | 888735 | 111969.08 | 2.96% |
| 2025-01-22 | 12.07 | 12.42 | 0.36 | 2.99% | 11.92 | 12.57 | 853417 | 104940.76 | 2.84% |
| 2025-01-21 | 11.99 | 12.06 | 0.15 | 1.26% | 11.77 | 12.45 | 630173 | 76034.59 | 2.10% |
| 2025-01-20 | 12.13 | 11.91 | -0.20 | -1.65% | 11.78 | 12.33 | 501908 | 60467.55 | 1.67% |
| 2025-01-17 | 11.99 | 12.11 | 0.12 | 1.00% | 11.74 | 12.29 | 541625 | 65303.69 | 1.80% |
| 2025-01-16 | 11.57 | 11.99 | 0.52 | 4.53% | 11.36 | 12.04 | 818104 | 96245.95 | 2.73% |
| 2025-01-15 | 12.43 | 11.47 | -1.14 | -9.04% | 11.35 | 12.60 | 1173379 | 138377.95 | 3.91% |
| 2025-01-14 | 12.65 | 12.61 | 0.05 | 0.40% | 12.24 | 12.78 | 966519 | 121102.13 | 3.22% |
| 2025-01-13 | 12.10 | 12.56 | 0.12 | 0.96% | 12.06 | 12.87 | 699264 | 87283.66 | 2.33% |
| 2025-01-10 | 12.44 | 12.44 | -0.21 | -1.66% | 11.84 | 12.84 | 997748 | 123839.88 | 3.32% |
| 2025-01-09 | 12.75 | 12.65 | -0.30 | -2.32% | 12.48 | 13.28 | 1282456 | 165785.89 | 4.27% |
| 2025-01-08 | 12.65 | 12.95 | 0.64 | 5.20% | 12.33 | 13.40 | 1648941 | 210577.95 | 5.49% |
| 2025-01-07 | 11.08 | 12.31 | 1.12 | 10.01% | 10.52 | 12.31 | 1392132 | 161270.06 | 4.64% |
| 2025-01-06 | 11.10 | 11.19 | 0.31 | 2.85% | 10.89 | 11.50 | 1114527 | 124518.14 | 3.71% |
| 2025-01-03 | 11.35 | 10.88 | -0.41 | -3.63% | 10.72 | 11.87 | 851474 | 95586.81 | 2.84% |
| 2025-01-02 | 11.92 | 11.29 | 0.00 | 0.00% | 10.77 | 11.99 | 655659 | 74226.49 | 2.18% |
| 2024-12-31 | 11.76 | 11.29 | -0.48 | -4.08% | 11.03 | 12.13 | 923588 | 105680.36 | 3.08% |
| 2024-12-30 | 11.62 | 11.77 | 0.58 | 5.18% | 11.11 | 12.31 | 1331610 | 156445.95 | 4.44% |
上证大盘股票行情在线 K线走势图
