东阳光
SH600673 前复权 MAIN
30.37
-0.07
(-0.23%)
今开
31.05
最高
31.16
最低
30.13
昨收
30.44
振幅
3.38%
成交量
1,250.7万
交易日数
1202
数据区间
2021-10-08 ~ 2026-09-30
MA5
30.99
MA10
31.41
MA20
31.37
MA60
32.38
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.05 | 31.16 | 30.13 | 30.37 | 1,251万 |
| 2 | 2026-09-29 | 30.31 | 30.68 | 30.11 | 30.44 | 1,103万 |
| 3 | 2026-09-28 | 31.35 | 31.37 | 30.03 | 30.31 | 1,820万 |
| 4 | 2026-09-24 | 31.91 | 32.05 | 31.29 | 31.69 | 1,327万 |
| 5 | 2026-09-23 | 32.30 | 32.48 | 31.80 | 32.12 | 1,766万 |
| 6 | 2026-09-22 | 31.80 | 32.59 | 31.75 | 32.16 | 2,995万 |
| 7 | 2026-09-21 | 32.08 | 32.42 | 31.37 | 31.48 | 2,475万 |
| 8 | 2026-09-18 | 32.21 | 32.35 | 31.40 | 32.12 | 2,321万 |
| 9 | 2026-09-17 | 31.48 | 32.46 | 31.40 | 31.74 | 1,744万 |
| 10 | 2026-09-16 | 31.05 | 31.97 | 31.00 | 31.67 | 1,559万 |
| 11 | 2026-09-15 | 30.92 | 31.45 | 30.91 | 31.18 | 1,265万 |
| 12 | 2026-09-14 | 30.90 | 31.45 | 30.47 | 31.06 | 1,571万 |