东阳光科

600673
🏛️ 中国 →
23.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.66 8.99 8.66 8.88 22.2M
2021-12-30 8.94 9.20 8.78 8.83 29.0M
2021-12-29 8.88 9.35 8.85 8.88 42.6M
2021-12-28 8.66 8.88 8.50 8.85 29.4M
2021-12-27 8.46 8.71 8.41 8.60 25.8M
2021-12-24 8.96 8.98 8.48 8.50 39.1M
2021-12-23 9.14 9.20 8.83 8.93 28.3M
2021-12-22 9.01 9.32 9.00 9.13 31.4M
2021-12-21 9.06 9.15 8.85 9.00 29.1M
2021-12-20 9.19 9.29 8.97 9.01 31.5M
2021-12-17 9.48 9.50 9.20 9.22 37.4M
2021-12-16 9.40 9.60 9.23 9.59 31.1M
2021-12-15 9.58 9.58 9.30 9.40 32.5M
2021-12-14 9.89 9.93 9.55 9.60 35.4M
2021-12-13 9.95 10.26 9.72 9.92 42.3M
2021-12-10 9.86 10.07 9.60 9.89 43.4M
2021-12-09 9.90 9.94 9.65 9.77 33.9M
2021-12-08 9.70 10.15 9.70 9.93 41.2M
2021-12-07 10.23 10.23 9.53 9.68 59.6M
2021-12-06 10.14 10.38 9.99 10.09 49.9M
2021-12-03 9.94 10.35 9.79 10.11 53.9M
2021-12-02 10.08 10.09 9.49 9.90 88.3M
2021-12-01 10.93 11.04 10.01 10.14 100.9M
2021-11-30 11.50 12.18 10.97 11.00 129.3M
2021-11-29 10.94 11.18 10.81 11.07 46.1M
2021-11-26 11.27 11.53 10.90 11.12 53.3M
2021-11-25 11.49 11.84 11.25 11.29 52.8M
2021-11-24 11.35 11.68 11.15 11.53 55.9M
2021-11-23 11.69 12.00 11.19 11.42 103.7M
2021-11-22 10.58 11.41 10.36 11.41 93.1M
2021-11-19 10.52 10.58 9.95 10.37 59.3M
2021-11-18 10.12 10.76 9.81 10.37 54.4M
2021-11-17 9.42 10.22 9.35 10.17 52.2M
2021-11-16 9.40 9.63 8.96 9.41 52.5M
2021-11-15 10.45 10.45 9.51 9.52 69.7M
2021-11-12 10.60 10.84 10.17 10.57 55.1M
2021-11-11 10.61 11.25 10.30 10.62 56.9M
2021-11-10 10.16 10.78 9.96 10.62 48.0M
2021-11-09 9.80 10.35 9.80 10.22 44.5M
2021-11-08 9.45 10.04 9.10 9.87 64.4M
2021-11-05 10.70 10.70 9.65 9.67 81.3M
2021-11-04 10.86 11.22 10.00 10.45 88.6M
2021-11-03 11.13 11.32 10.70 10.95 53.4M
2021-11-02 11.00 11.83 10.86 11.12 85.1M
2021-11-01 10.81 11.26 10.50 11.04 64.9M
2021-10-29 10.54 11.00 10.10 10.64 66.0M
2021-10-28 10.70 10.82 10.30 10.43 57.3M
2021-10-27 10.15 10.94 10.15 10.70 73.5M
2021-10-26 9.92 10.36 9.78 10.24 72.7M
2021-10-25 9.00 9.97 8.95 9.92 76.4M
2021-10-22 9.30 9.49 9.00 9.06 37.9M
2021-10-21 9.58 9.66 9.26 9.36 47.8M
2021-10-20 9.08 9.80 8.90 9.51 66.3M
2021-10-19 8.88 9.20 8.58 9.04 59.4M
2021-10-18 8.10 8.82 8.01 8.70 50.7M
2021-10-15 8.03 8.29 7.95 8.05 30.5M
2021-10-14 8.08 8.35 7.96 8.07 36.2M
2021-10-13 8.00 8.39 7.80 8.14 48.4M
2021-10-12 8.28 8.42 7.70 7.85 44.4M
2021-10-11 8.51 8.59 8.14 8.24 46.8M
2021-10-08 8.71 8.82 8.27 8.41 52.6M
2021-09-30 8.04 8.60 8.04 8.51 65.4M
2021-09-29 8.70 8.71 7.89 7.91 97.2M
2021-09-28 8.86 9.22 8.64 8.71 95.1M
2021-09-27 10.27 10.35 9.23 9.23 81.5M
2021-09-24 10.52 10.87 10.20 10.25 87.6M
2021-09-23 10.60 11.30 10.40 10.79 113.9M
2021-09-22 10.23 10.97 9.96 10.89 109.6M
2021-09-17 10.16 10.55 9.91 10.23 136.2M
2021-09-16 10.75 10.76 9.69 9.69 177.3M
2021-09-15 9.70 10.77 9.69 10.77 166.4M
2021-09-14 9.54 10.22 9.44 9.79 122.0M
2021-09-13 10.10 10.25 9.25 9.79 124.1M
2021-09-10 9.82 10.30 9.42 10.03 115.4M
2021-09-09 9.45 10.53 9.45 9.81 151.3M
2021-09-08 9.44 9.97 8.90 9.68 158.7M
2021-09-07 9.21 10.10 9.05 9.60 188.7M
2021-09-06 9.90 9.90 8.68 9.20 207.0M
2021-09-03 8.46 9.64 8.46 9.64 158.5M
2021-09-02 8.20 8.88 8.20 8.76 199.4M
2021-09-01 8.22 8.45 7.85 8.44 185.1M
2021-08-31 7.43 7.89 7.35 7.68 190.3M
2021-08-30 6.55 7.17 6.52 7.17 80.4M
2021-08-27 6.48 6.70 6.41 6.52 53.0M
2021-08-26 6.27 6.73 6.20 6.47 57.5M
2021-08-25 6.33 6.38 6.16 6.28 37.6M
2021-08-24 5.91 6.38 5.84 6.32 57.9M
2021-08-23 6.04 6.09 5.87 5.91 30.5M
2021-08-20 6.00 6.14 5.90 6.06 24.5M
2021-08-19 6.01 6.07 5.80 6.03 26.1M
2021-08-18 6.01 6.09 5.96 6.06 25.4M
2021-08-17 6.23 6.25 5.97 6.03 40.2M
2021-08-16 6.23 6.51 6.21 6.26 33.6M
2021-08-13 6.38 6.39 6.18 6.27 28.8M
2021-08-12 6.32 6.39 6.20 6.31 35.9M
2021-08-11 6.48 6.49 6.12 6.33 63.1M
2021-08-10 6.43 6.53 6.25 6.44 48.0M
2021-08-09 6.20 6.75 6.05 6.44 77.9M
2021-08-06 6.02 6.39 6.02 6.20 51.2M
2021-08-05 6.08 6.23 6.00 6.02 65.0M
2021-08-04 5.95 6.15 5.64 6.07 96.0M
2021-08-03 6.03 6.20 5.77 5.80 141.7M
2021-08-02 5.28 5.81 5.24 5.81 89.4M
2021-07-30 4.96 5.35 4.96 5.28 44.9M
2021-07-29 5.05 5.17 5.01 5.02 29.4M
2021-07-28 5.06 5.19 4.77 4.97 35.0M
2021-07-27 5.34 5.46 5.05 5.06 45.9M
2021-07-26 5.48 5.63 5.31 5.39 50.4M
2021-07-23 5.23 5.53 5.21 5.46 48.5M
2021-07-22 5.29 5.36 5.22 5.26 28.2M
2021-07-21 5.22 5.44 5.21 5.32 36.8M
2021-07-20 5.25 5.32 5.16 5.29 35.1M
2021-07-19 5.39 5.49 5.23 5.26 53.1M
2021-07-16 5.59 5.72 5.35 5.39 109.2M
2021-07-15 4.94 5.43 4.85 5.43 78.5M
2021-07-14 4.96 5.05 4.90 4.94 29.4M
2021-07-13 4.92 5.20 4.86 5.03 49.3M
2021-07-12 4.99 5.01 4.85 4.88 33.5M
2021-07-09 5.00 5.03 4.84 4.93 46.4M
2021-07-08 5.01 5.16 4.99 5.07 62.9M
2021-07-07 5.11 5.31 4.98 5.15 106.9M
2021-07-06 4.65 5.05 4.64 5.05 81.8M
2021-07-05 4.48 4.63 4.47 4.59 13.3M
2021-07-02 4.50 4.52 4.46 4.49 9.7M
2021-07-01 4.49 4.56 4.47 4.51 9.1M
2021-06-30 4.54 4.55 4.49 4.49 8.5M
2021-06-29 4.54 4.63 4.54 4.55 13.4M
2021-06-28 4.54 4.55 4.50 4.53 6.7M
2021-06-25 4.50 4.56 4.49 4.54 10.3M
2021-06-24 4.50 4.53 4.46 4.49 11.0M
2021-06-23 4.53 4.54 4.49 4.51 12.1M
2021-06-22 4.54 4.57 4.52 4.55 7.7M
2021-06-21 4.56 4.58 4.52 4.53 8.9M
2021-06-18 4.60 4.62 4.54 4.58 8.3M
2021-06-17 4.65 4.66 4.55 4.60 8.2M
2021-06-16 4.65 4.67 4.59 4.65 8.1M
2021-06-15 4.72 4.74 4.62 4.65 11.4M
2021-06-11 4.58 4.73 4.54 4.72 23.5M
2021-06-10 4.57 4.58 4.53 4.57 7.8M
2021-06-09 4.55 4.61 4.52 4.56 8.3M
2021-06-08 4.57 4.58 4.53 4.55 8.1M
2021-06-07 4.55 4.58 4.53 4.57 6.1M
2021-06-04 4.59 4.59 4.53 4.56 7.9M
2021-06-03 4.56 4.62 4.53 4.58 9.7M
2021-06-02 4.54 4.58 4.49 4.57 15.5M
2021-06-01 4.59 4.60 4.53 4.56 11.5M
2021-05-31 4.56 4.62 4.55 4.58 10.2M
2021-05-28 4.65 4.65 4.56 4.57 13.8M
2021-05-27 4.72 4.72 4.56 4.56 24.8M
2021-05-26 4.66 4.72 4.64 4.68 8.0M
2021-05-25 4.63 4.75 4.63 4.66 9.2M
2021-05-24 4.55 4.73 4.55 4.65 10.3M
2021-05-21 4.71 4.74 4.70 4.71 6.1M
2021-05-20 4.77 4.79 4.70 4.71 8.1M
2021-05-19 4.77 4.77 4.70 4.70 8.2M
2021-05-18 4.81 4.82 4.76 4.78 5.9M
2021-05-17 4.88 4.88 4.79 4.80 10.7M
2021-05-14 4.90 4.92 4.84 4.87 9.7M
2021-05-13 4.95 4.97 4.87 4.88 13.3M
2021-05-12 4.73 5.06 4.71 4.93 26.4M
2021-05-11 4.64 4.73 4.58 4.71 17.5M
2021-05-10 4.63 4.69 4.57 4.61 11.5M
2021-05-07 4.65 4.66 4.59 4.60 8.1M
2021-05-06 4.69 4.75 4.63 4.67 10.2M
2021-04-30 4.68 4.77 4.64 4.69 16.6M
2021-04-29 4.79 4.81 4.72 4.79 10.9M
2021-04-28 4.81 4.83 4.79 4.80 6.1M
2021-04-27 4.82 4.85 4.79 4.85 8.8M
2021-04-26 4.87 4.88 4.80 4.85 9.3M
2021-04-23 4.82 4.86 4.78 4.85 7.1M
2021-04-22 4.88 4.88 4.81 4.85 9.2M
2021-04-21 4.83 4.93 4.81 4.87 9.4M
2021-04-20 4.87 4.90 4.83 4.85 9.3M
2021-04-19 4.85 4.90 4.85 4.88 9.2M
2021-04-16 4.86 4.91 4.83 4.88 7.8M
2021-04-15 4.87 4.91 4.83 4.85 8.8M
2021-04-14 4.91 4.98 4.83 4.90 12.5M
2021-04-13 4.85 4.98 4.80 4.92 13.6M
2021-04-12 4.84 4.85 4.80 4.85 6.8M
2021-04-09 4.85 4.85 4.78 4.85 7.7M
2021-04-08 4.87 4.88 4.77 4.85 11.2M
2021-04-07 4.88 4.92 4.84 4.87 9.5M
2021-04-06 4.87 4.94 4.84 4.89 8.0M
2021-04-02 4.93 4.94 4.84 4.84 11.2M
2021-04-01 4.99 4.99 4.92 4.93 6.3M
2021-03-31 4.96 5.00 4.91 4.96 7.8M
2021-03-30 5.01 5.01 4.91 4.95 16.0M
2021-03-29 5.03 5.04 4.93 5.01 13.3M
2021-03-26 5.03 5.10 5.02 5.05 9.2M
2021-03-25 5.07 5.11 5.02 5.05 9.8M
2021-03-24 5.08 5.13 5.05 5.08 11.7M
2021-03-23 5.25 5.28 5.08 5.10 18.0M
2021-03-22 5.29 5.38 5.23 5.24 21.6M
2021-03-19 5.16 5.53 5.15 5.35 43.5M
2021-03-18 4.99 5.19 4.96 5.17 22.0M
2021-03-17 5.03 5.04 4.93 4.99 13.0M
2021-03-16 5.08 5.10 5.03 5.04 9.9M
2021-03-15 5.03 5.10 5.03 5.07 10.1M
2021-03-12 5.10 5.11 5.00 5.05 10.5M
2021-03-11 5.01 5.12 5.01 5.10 11.7M
2021-03-10 5.10 5.12 5.03 5.03 11.2M
2021-03-09 5.16 5.18 5.03 5.07 16.8M
2021-03-08 5.16 5.25 5.14 5.16 13.7M
2021-03-05 5.22 5.25 5.12 5.16 15.1M
2021-03-04 5.21 5.30 5.15 5.20 19.4M
2021-03-03 5.02 5.23 5.01 5.21 26.8M
2021-03-02 5.08 5.08 5.00 5.02 13.3M
2021-03-01 5.11 5.11 4.99 5.08 17.0M
2021-02-26 5.06 5.15 5.04 5.10 15.7M
2021-02-25 5.08 5.15 5.04 5.09 15.9M
2021-02-24 5.09 5.14 5.04 5.09 19.4M
2021-02-23 5.07 5.13 4.97 5.07 25.5M
2021-02-22 5.01 5.18 5.01 5.03 40.7M
2021-02-19 4.79 5.00 4.76 4.98 27.9M
2021-02-18 4.68 4.79 4.61 4.76 18.0M
2021-02-10 4.46 4.62 4.46 4.60 13.9M
2021-02-09 4.45 4.48 4.44 4.47 9.7M
2021-02-08 4.50 4.52 4.46 4.47 8.7M
2021-02-05 4.46 4.52 4.44 4.50 10.5M
2021-02-04 4.59 4.65 4.45 4.49 14.1M
2021-02-03 4.61 4.62 4.48 4.52 13.4M
2021-02-02 4.67 4.69 4.61 4.62 7.7M
2021-02-01 4.64 4.72 4.62 4.67 10.5M
2021-01-29 4.74 4.75 4.54 4.65 16.9M
2021-01-28 4.78 4.79 4.71 4.72 10.4M
2021-01-27 4.68 4.89 4.66 4.81 19.0M
2021-01-26 4.82 4.82 4.69 4.71 14.2M
2021-01-25 4.95 4.95 4.75 4.83 20.8M
2021-01-22 4.88 4.99 4.79 4.90 18.6M
2021-01-21 4.91 4.94 4.86 4.89 14.0M
2021-01-20 4.98 5.01 4.88 4.91 16.2M
2021-01-19 4.99 5.02 4.92 4.98 15.2M
2021-01-18 5.00 5.05 4.97 4.98 12.0M
2021-01-15 4.98 5.08 4.96 5.00 13.2M
2021-01-14 4.93 5.01 4.87 4.96 12.6M
2021-01-13 4.91 5.02 4.77 4.96 21.4M
2021-01-12 4.95 5.04 4.90 4.91 16.4M
2021-01-11 5.03 5.06 4.90 4.91 19.7M
2021-01-08 5.12 5.14 4.95 5.10 23.6M
2021-01-07 5.35 5.42 5.09 5.15 40.6M
2021-01-06 4.84 5.31 4.66 5.31 66.2M
2021-01-05 4.97 4.97 4.80 4.83 28.8M
2021-01-04 5.03 5.06 4.97 4.99 18.3M