东阳光（600673）历史行情

以下为东阳光近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	29.120	29.380	29.820	29.110	0.100	0.342%	406.23万	1.19亿	0.135%
2026-10-13	28.270	29.280	29.880	27.710	0.190	0.650%	18.26万	5.29亿	0.610%
2026-10-12	29.770	29.090	30.340	29.080	-0.670	-2.250%	18.98万	5.64亿	0.630%
2026-10-09	29.850	29.760	29.880	28.120	-0.390	-1.290%	24.53万	7.09亿	0.820%
2026-10-08	30.990	30.150	31.470	29.700	-0.220	-0.720%	20.09万	6.16亿	0.670%
2026-10-07	31.050	30.370	31.160	30.130	-0.070	-0.230%	1,250.74万	3.82亿	0.417%
2026-10-06	31.050	30.370	31.160	30.130	-0.070	-0.230%	1,250.74万	3.82亿	0.417%
2026-10-05	31.050	30.370	31.160	30.130	-0.070	-0.230%	1,250.74万	3.82亿	0.417%
2026-10-02	31.050	30.370	31.160	30.130	-0.070	-0.230%	1,250.74万	3.82亿	0.417%
2026-10-01	31.050	30.370	31.160	30.130	-0.070	-0.230%	1,250.74万	3.82亿	0.417%
2026-09-30	31.050	30.370	31.160	30.130	-0.070	-0.230%	12.51万	3.82亿	0.420%
2026-09-29	30.310	30.440	30.680	30.110	0.130	0.430%	11.03万	3.36亿	0.370%
2026-09-28	31.350	30.310	31.370	30.030	-1.380	-4.350%	18.20万	5.54亿	0.610%
2026-09-27	31.910	31.690	32.050	31.290	-0.430	-1.339%	1,326.80万	4.20亿	0.442%
2026-09-24	31.910	31.690	32.050	31.290	-0.430	-1.340%	13.27万	4.20亿	0.440%
2026-09-23	32.300	32.120	32.480	31.800	-0.040	-0.120%	17.66万	5.67亿	0.590%
2026-09-22	31.800	32.160	32.590	31.750	0.680	2.160%	29.95万	9.65亿	1.000%
2026-09-21	32.080	31.480	32.420	31.370	-0.640	-1.990%	24.75万	7.88亿	0.820%
2026-09-18	32.210	32.120	32.350	31.400	0.380	1.200%	23.21万	7.43亿	0.770%
2026-09-17	31.480	31.740	32.460	31.400	0.070	0.220%	17.44万	5.57亿	0.580%
2026-09-16	31.050	31.670	31.970	31.000	0.490	1.570%	15.59万	4.91亿	0.520%
2026-09-15	30.920	31.180	31.450	30.910	0.120	0.390%	12.65万	3.94亿	0.420%
2026-09-14	30.900	31.060	31.450	30.470	-0.190	-0.610%	15.71万	4.88亿	0.520%
2026-09-11	31.010	31.250	31.450	30.030	-0.380	-1.200%	26.42万	8.13亿	0.880%
2026-09-10	31.110	31.630	31.850	30.960	0.030	0.090%	19.04万	5.98亿	0.630%
2026-09-09	31.550	31.600	31.920	31.300	0.420	1.350%	15.31万	4.84亿	0.510%
2026-09-08	31.650	31.180	31.970	31.050	-0.480	-1.520%	18.19万	5.72亿	0.610%
2026-09-07	30.530	31.660	31.800	30.500	1.130	3.700%	22.39万	7.04亿	0.750%
2026-09-04	32.500	30.530	32.550	30.300	-1.600	-4.980%	33.37万	10.39亿	1.110%
2026-09-03	31.480	32.130	32.460	31.060	1.050	3.380%	23.22万	7.36亿	0.770%
2026-09-02	31.020	31.080	31.460	30.830	-0.480	-1.520%	19.68万	6.13亿	0.660%
2026-09-01	32.920	31.560	33.070	31.500	-1.580	-4.770%	32.33万	10.31亿	1.080%
2026-08-31	31.290	33.140	33.140	31.110	1.260	3.950%	31.24万	10.15亿	1.040%
2026-08-28	32.250	31.880	32.770	31.880	-0.550	-1.700%	20.45万	6.60亿	0.680%
2026-08-27	31.480	32.430	32.730	31.350	0.980	3.120%	26.59万	8.55亿	0.890%
2026-08-26	32.080	31.450	32.380	31.360	-0.620	-1.930%	21.60万	6.84亿	0.720%
2026-08-25	31.950	32.070	32.560	31.350	-0.500	-1.540%	21.96万	7.02亿	0.730%
2026-08-24	33.780	32.570	33.850	32.080	-1.170	-3.470%	25.28万	8.27亿	0.840%
2026-08-21	33.630	33.740	33.900	32.980	0.060	0.180%	21.40万	7.18亿	0.710%
2026-08-20	35.050	33.680	35.240	33.160	-1.180	-3.380%	37.90万	12.89亿	1.260%
2026-08-19	35.450	34.860	37.370	34.500	-1.840	-5.010%	52.38万	18.71亿	1.740%
2026-08-18	36.700	36.700	37.990	35.600	-0.870	-2.320%	59.88万	21.93亿	1.990%
2026-08-17	36.450	37.570	37.600	35.630	1.120	3.070%	55.25万	20.22亿	1.840%
2026-08-14	34.330	36.450	36.500	34.150	1.970	5.710%	56.53万	20.36亿	1.880%
2026-08-13	34.550	34.480	36.300	34.400	0.370	1.080%	51.91万	18.33亿	1.730%
2026-08-12	33.200	34.110	34.560	33.000	1.410	4.310%	38.16万	12.89亿	1.270%
2026-08-11	33.000	32.700	33.460	32.450	-0.580	-1.740%	25.30万	8.34亿	0.840%
2026-08-10	32.840	33.280	33.400	32.240	0.370	1.120%	35.72万	11.76亿	1.190%
2026-08-07	32.170	32.910	33.390	32.000	0.740	2.300%	41.74万	13.75亿	1.390%
2026-08-06	32.000	32.170	33.200	31.780	-0.390	-1.200%	47.58万	15.47亿	1.590%
2026-08-05	31.860	32.560	33.200	31.660	0.410	1.280%	58.46万	18.98亿	1.950%
2026-08-04	29.940	32.150	32.150	29.870	2.920	9.990%	62.88万	19.64亿	2.090%
2026-08-03	28.360	29.230	30.150	28.010	0.870	3.070%	52.58万	15.34亿	1.750%
2026-07-31	27.580	28.360	28.360	27.500	2.580	10.010%	49.53万	14.00亿	1.650%
2026-07-30	28.000	25.780	28.080	25.610	-2.240	-7.990%	43.33万	11.51亿	1.440%
2026-07-29	28.250	28.020	28.500	26.660	-0.170	-0.600%	37.78万	10.39亿	1.260%
2026-07-28	29.920	28.190	30.420	28.080	-2.560	-8.330%	49.63万	14.41亿	1.650%
2026-07-27	28.500	30.750	31.000	28.230	2.440	8.620%	53.76万	16.17亿	1.790%
2026-07-24	29.500	28.310	30.430	28.220	-1.850	-6.130%	43.85万	12.75亿	1.460%
2026-07-23	29.220	30.160	30.560	29.150	0.660	2.240%	48.10万	14.43亿	1.600%
2026-07-22	29.600	29.500	31.350	29.050	-0.910	-2.990%	65.06万	19.64亿	2.170%
2026-07-21	29.410	30.410	31.000	26.540	0.920	3.120%	85.35万	24.20亿	2.840%
2026-07-20	33.070	29.490	33.500	29.490	-3.280	-10.010%	49.66万	15.67亿	1.650%
2026-07-17	35.200	32.770	35.300	32.630	-3.220	-8.950%	53.97万	18.27亿	1.800%
2026-07-16	36.680	35.990	37.180	35.800	-1.620	-4.310%	46.64万	16.93亿	1.550%
2026-07-15	38.530	37.610	38.750	36.860	-1.140	-2.940%	55.69万	21.04亿	1.860%
2026-07-14	37.000	38.750	39.680	36.280	0.500	1.310%	92.49万	35.26亿	3.080%
2026-07-13	37.320	38.250	39.900	37.160	1.100	2.960%	100.15万	38.75亿	3.340%
2026-07-10	37.580	37.150	39.760	37.100	-1.190	-3.100%	84.30万	32.40亿	2.810%
2026-07-09	36.000	38.340	38.500	35.500	2.340	6.500%	95.56万	35.93亿	3.180%
2026-07-08	35.000	36.000	37.460	34.610	1.070	3.060%	59.08万	21.27亿	1.970%
2026-07-07	36.550	34.930	37.450	33.780	-1.890	-5.130%	69.32万	24.52亿	2.310%
2026-07-06	36.550	36.820	37.250	35.460	0.570	1.570%	75.91万	27.72亿	2.530%
2026-07-03	36.450	36.250	37.270	35.250	-0.210	-0.580%	74.71万	27.24亿	2.490%
2026-07-02	36.000	36.460	38.450	34.680	-0.480	-1.300%	127.56万	47.30亿	4.250%
2026-07-01	33.500	36.940	36.940	32.030	3.360	10.010%	120.58万	42.58亿	4.020%
2026-06-30	32.010	33.580	33.930	31.680	1.420	4.420%	44.13万	14.66亿	1.470%
2026-06-29	34.170	32.160	34.250	31.800	-2.120	-6.180%	61.15万	19.99亿	2.040%
2026-06-26	36.370	34.280	36.370	33.740	-2.080	-5.720%	60.42万	21.04亿	2.010%
2026-06-25	36.410	36.360	37.800	35.610	0.020	0.060%	81.46万	29.85亿	2.710%
2026-06-24	33.180	36.340	37.080	32.670	2.540	7.510%	91.38万	31.78亿	3.040%
2026-06-23	35.620	33.800	36.110	33.600	-1.300	-3.700%	68.07万	23.54亿	2.270%
2026-06-22	36.500	35.100	37.030	34.770	-1.160	-3.200%	87.53万	31.26亿	2.920%
2026-06-18	36.000	36.260	37.200	35.890	0.370	1.030%	96.11万	35.02亿	3.200%
2026-06-17	32.300	35.890	35.890	32.300	3.260	9.990%	145.51万	51.16亿	4.850%
2026-06-16	33.710	32.630	34.070	32.300	-0.470	-1.420%	71.34万	23.69亿	2.380%
2026-06-15	32.660	33.100	33.260	31.510	1.640	5.210%	56.35万	18.34亿	1.880%
2026-06-12	33.640	31.460	33.790	31.460	-1.680	-5.070%	56.29万	18.42亿	1.880%
2026-06-11	33.300	33.140	33.780	32.810	-0.160	-0.480%	38.69万	12.86亿	1.290%
2026-06-10	33.990	33.300	34.060	32.780	-1.410	-4.060%	64.56万	21.52亿	2.150%
2026-06-09	32.180	34.710	34.710	31.660	3.160	10.020%	94.26万	31.80亿	3.140%
2026-06-08	31.780	31.550	32.270	31.000	-1.620	-4.880%	54.78万	17.36亿	1.820%
2026-06-05	33.120	33.170	34.680	31.590	-0.160	-0.480%	76.47万	25.32亿	2.550%
2026-06-04	34.250	33.330	34.300	33.020	-1.460	-4.200%	73.89万	24.76亿	2.460%
2026-06-03	34.520	34.790	36.000	34.480	-0.830	-2.330%	76.98万	26.98亿	2.560%
2026-06-02	37.600	35.620	37.800	34.420	-0.130	-0.360%	88.05万	31.59亿	2.930%
2026-06-01	34.710	35.750	37.320	33.960	0.130	0.360%	92.38万	32.72亿	3.080%
2026-05-29	39.200	35.620	39.600	35.380	-3.690	-9.390%	126.72万	46.34亿	4.220%
2026-05-28	39.680	39.310	40.550	38.800	-0.020	-0.050%	84.04万	33.27亿	2.800%
2026-05-27	39.000	39.330	40.400	38.050	2.530	6.880%	144.45万	56.99亿	4.810%
2026-05-26	38.000	36.800	38.500	35.730	-1.520	-3.970%	77.38万	28.39亿	2.580%
2026-05-25	38.770	38.320	39.760	37.330	-0.460	-1.190%	81.19万	31.04亿	2.700%
2026-05-22	36.530	38.780	39.020	35.980	2.600	7.190%	110.17万	41.89亿	3.670%
2026-05-21	38.700	36.180	38.870	35.990	-2.280	-5.930%	73.45万	27.56亿	2.450%
2026-05-20	37.680	38.460	38.800	37.100	0.560	1.480%	83.61万	31.83亿	2.790%
2026-05-19	36.800	37.900	37.990	35.510	1.270	3.470%	77.43万	28.60亿	2.580%
2026-05-18	36.100	36.630	37.440	36.100	0.120	0.330%	58.04万	21.39亿	1.930%
2026-05-15	37.640	36.510	38.600	36.200	-1.520	-4.000%	80.77万	30.14亿	2.690%
2026-05-14	39.670	38.030	39.680	37.030	-1.250	-3.180%	122.20万	46.41亿	4.070%
2026-05-13	37.350	39.280	39.350	37.350	1.830	4.890%	136.21万	52.60亿	4.540%
2026-05-12	38.510	37.450	39.050	36.920	-1.570	-4.020%	112.90万	42.64亿	3.760%
2026-05-11	40.160	39.020	41.000	37.850	-0.880	-2.210%	156.23万	60.92亿	5.200%
2026-05-08	42.830	39.900	42.830	39.770	-2.930	-6.840%	222.92万	90.92亿	7.430%
2026-05-07	42.830	42.830	42.830	42.830	3.890	9.990%	18.59万	7.96亿	0.620%
2026-05-06	38.940	38.940	38.940	38.940	3.540	10.000%	11.52万	4.48亿	0.380%
2026-04-30	33.100	35.400	35.950	32.880	2.260	6.820%	96.77万	33.56亿	3.220%
2026-04-29	33.170	33.140	33.960	32.660	-0.080	-0.240%	48.54万	16.16亿	1.620%
2026-04-28	32.110	33.220	34.300	32.100	0.740	2.280%	76.55万	25.55亿	2.550%
2026-04-27	32.920	32.480	33.380	32.010	-0.260	-0.790%	53.40万	17.39亿	1.780%
2026-04-24	33.890	32.740	34.080	31.700	-1.400	-4.100%	83.47万	27.11亿	2.780%
2026-04-23	34.870	34.140	35.250	33.400	-0.720	-2.070%	70.81万	24.34亿	2.360%
2026-04-22	32.030	34.860	35.000	31.860	2.210	6.770%	87.65万	29.62亿	2.920%
2026-04-21	34.000	32.650	34.780	31.570	-0.950	-2.830%	99.86万	32.75亿	3.330%
2026-04-20	34.710	33.600	35.000	33.400	-1.450	-4.140%	77.34万	26.22亿	2.580%
2026-04-17	35.300	35.050	35.460	34.370	-0.490	-1.380%	70.27万	24.51亿	2.340%
2026-04-16	33.430	35.540	36.600	33.430	2.140	6.410%	90.97万	32.07亿	3.030%
2026-04-15	34.380	33.400	34.730	33.150	0.000	0.000%	64.11万	0.00亿	0.000%
2026-04-14	33.180	33.860	34.620	32.710	1.780	5.549%	90.17万	0.00亿	0.000%
2026-04-13	31.150	32.080	32.760	31.150	0.000	0.000%	59.83万	0.00亿	0.000%
2026-04-10	31.000	31.420	32.530	29.900	0.000	0.000%	74.87万	0.00亿	0.000%
2026-04-09	31.520	31.500	32.080	31.300	0.000	0.000%	43.58万	0.00亿	0.000%
2026-04-08	30.960	32.190	32.300	30.950	0.000	0.000%	65.78万	0.00亿	0.000%
2026-04-07	30.490	30.000	30.880	29.900	0.000	0.000%	34.66万	0.00亿	0.000%
2026-04-03	30.360	30.720	30.980	29.630	0.000	0.000%	43.76万	0.00亿	0.000%
2026-04-02	31.010	29.870	31.170	29.680	0.000	0.000%	43.67万	0.00亿	0.000%
2026-04-01	31.300	31.400	31.800	30.800	0.000	0.000%	49.96万	0.00亿	0.000%