东阳光(600673)股票信息
| 股票代码 | 600673 |
| 股票名称 | 东阳光 |
| 最新价/元 | 7.90 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -3.19 |
| 买入/元 | 7.89 |
| 卖出/元 | 7.90 |
| 昨收/元 | 8.16 |
| 今开/元 | 8.08 |
| 最高/元 | 8.16 |
| 最低/元 | 7.82 |
| 成交量/手 | 165389.75 |
| 成交额/万 | 13195.53 |
| 股净值/元 | -79.00 |
| 市净率 | 2.63 |
| 总市值/万 | 2380960.66 |
| 流通值/万 | 2371230.76 |
| 换手率/% | 0.55 |
| 入市日期 | 1993-09-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
东阳光(600673)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.08 | 7.90 | -0.26 | -3.19 | 165389.75 | 13195.53 | 0.55 |
| 2024-10-10 | 8.21 | 8.16 | -0.04 | -0.49 | 296129.78 | 24531.99 | 0.99 |
| 2024-10-09 | 8.10 | 8.20 | 0.08 | 0.99 | 472946.84 | 38576.33 | 1.58 |
| 2024-10-08 | 8.70 | 8.12 | 0.20 | 2.53 | 446160.22 | 36739.84 | 1.49 |
| 2024-09-30 | 7.64 | 7.92 | 0.72 | 10.00 | 333677.75 | 26150.14 | 1.11 |
| 2024-09-27 | 7.05 | 7.20 | 0.31 | 4.50 | 97218.00 | 6922.84 | 0.32 |
| 2024-09-26 | 6.62 | 6.89 | 0.27 | 4.08 | 115988.48 | 7808.69 | 0.39 |
| 2024-09-25 | 6.57 | 6.62 | 0.09 | 1.38 | 114163.83 | 7620.76 | 0.38 |
| 2024-09-24 | 6.30 | 6.53 | 0.26 | 4.15 | 135991.80 | 8726.71 | 0.45 |
| 2024-09-23 | 6.32 | 6.27 | -0.07 | -1.10 | 56917.78 | 3581.12 | 0.19 |
| 2024-09-20 | 6.39 | 6.34 | -0.05 | -0.78 | 62164.00 | 3941.45 | 0.21 |
| 2024-09-19 | 6.36 | 6.39 | 0.06 | 0.95 | 75546.46 | 4817.11 | 0.25 |
| 2024-09-18 | 6.35 | 6.33 | -0.03 | -0.47 | 52861.00 | 3339.07 | 0.18 |
| 2024-09-13 | 6.39 | 6.36 | 0.01 | 0.16 | 46972.00 | 2993.21 | 0.16 |
| 2024-09-12 | 6.39 | 6.35 | -0.03 | -0.47 | 74410.63 | 4768.06 | 0.25 |
| 2024-09-11 | 6.38 | 6.38 | 0.00 | 0.00 | 66523.34 | 4249.34 | 0.22 |
| 2024-09-10 | 6.41 | 6.38 | 0.01 | 0.16 | 80552.82 | 5089.88 | 0.27 |
| 2024-09-09 | 6.36 | 6.37 | -0.02 | -0.31 | 54961.00 | 3507.82 | 0.18 |
| 2024-09-06 | 6.45 | 6.39 | -0.07 | -1.08 | 52096.01 | 3344.67 | 0.17 |
| 2024-09-05 | 6.48 | 6.46 | -0.02 | -0.31 | 63717.00 | 4115.28 | 0.21 |
| 2024-09-04 | 6.40 | 6.48 | 0.00 | 0.00 | 71005.00 | 4599.91 | 0.24 |
| 2024-09-03 | 6.52 | 6.48 | -0.07 | -1.07 | 125373.00 | 8149.28 | 0.42 |
| 2024-09-02 | 6.72 | 6.55 | -0.17 | -2.53 | 99349.60 | 6561.17 | 0.33 |
| 2024-08-30 | 6.56 | 6.72 | 0.05 | 0.75 | 241926.48 | 16293.96 | 0.81 |
| 2024-08-29 | 6.41 | 6.67 | 0.21 | 3.25 | 122632.99 | 8069.27 | 0.41 |
| 2024-08-28 | 6.32 | 6.46 | 0.12 | 1.89 | 89808.04 | 5795.11 | 0.30 |
| 2024-08-27 | 6.36 | 6.34 | -0.04 | -0.63 | 69086.35 | 4370.20 | 0.23 |
| 2024-08-26 | 6.20 | 6.38 | 0.07 | 1.11 | 89839.50 | 5721.46 | 0.30 |
| 2024-08-23 | 6.34 | 6.31 | -0.02 | -0.32 | 61875.02 | 3917.79 | 0.21 |
| 2024-08-22 | 6.47 | 6.33 | -0.06 | -0.94 | 60051.08 | 3826.63 | 0.20 |
| 2024-08-21 | 6.34 | 6.39 | 0.02 | 0.31 | 82316.38 | 5265.13 | 0.27 |
| 2024-08-20 | 6.44 | 6.37 | -0.04 | -0.62 | 113914.72 | 7226.76 | 0.38 |
| 2024-08-19 | 6.42 | 6.41 | -0.01 | -0.16 | 79568.03 | 5140.03 | 0.27 |
| 2024-08-16 | 6.49 | 6.42 | -0.04 | -0.62 | 83075.56 | 5342.15 | 0.28 |
| 2024-08-15 | 6.45 | 6.46 | 0.01 | 0.16 | 81551.14 | 5268.85 | 0.27 |
| 2024-08-14 | 6.61 | 6.45 | -0.17 | -2.57 | 82457.80 | 5376.07 | 0.27 |
| 2024-08-13 | 6.52 | 6.62 | 0.11 | 1.69 | 95663.36 | 6272.83 | 0.32 |
| 2024-08-12 | 6.49 | 6.51 | 0.01 | 0.15 | 86115.34 | 5567.06 | 0.29 |
| 2024-08-09 | 6.60 | 6.50 | -0.08 | -1.22 | 64776.65 | 4241.37 | 0.22 |
| 2024-08-08 | 6.53 | 6.58 | 0.05 | 0.77 | 66035.20 | 4336.38 | 0.22 |
| 2024-08-07 | 6.57 | 6.53 | -0.05 | -0.76 | 57649.17 | 3768.57 | 0.19 |
| 2024-08-06 | 6.60 | 6.58 | 0.01 | 0.15 | 108227.90 | 7113.80 | 0.36 |
| 2024-08-05 | 6.54 | 6.57 | -0.03 | -0.46 | 110404.47 | 7291.85 | 0.37 |
| 2024-08-02 | 6.54 | 6.60 | 0.02 | 0.30 | 119658.48 | 7932.28 | 0.40 |
| 2024-08-01 | 6.92 | 6.58 | -0.35 | -5.05 | 225793.62 | 15038.31 | 0.75 |
| 2024-07-31 | 6.50 | 6.93 | 0.41 | 6.29 | 146892.69 | 9947.17 | 0.49 |
| 2024-07-30 | 6.55 | 6.52 | -0.05 | -0.76 | 120757.65 | 7819.06 | 0.40 |
| 2024-07-29 | 6.46 | 6.57 | 0.11 | 1.70 | 161217.07 | 10493.86 | 0.54 |
| 2024-07-26 | 6.36 | 6.46 | 0.11 | 1.73 | 77753.51 | 5014.81 | 0.26 |
| 2024-07-25 | 6.38 | 6.35 | -0.03 | -0.47 | 76737.40 | 4888.31 | 0.26 |
| 2024-07-24 | 6.39 | 6.38 | -0.01 | -0.16 | 143300.00 | 9167.49 | 0.48 |
| 2024-07-23 | 6.62 | 6.39 | -0.21 | -3.18 | 88127.60 | 5685.18 | 0.29 |
| 2024-07-22 | 6.63 | 6.60 | -0.03 | -0.45 | 68598.45 | 4530.03 | 0.23 |
| 2024-07-19 | 6.66 | 6.63 | -0.07 | -1.05 | 78531.28 | 5207.53 | 0.26 |
| 2024-07-18 | 6.66 | 6.70 | 0.02 | 0.30 | 66666.95 | 4443.91 | 0.22 |
| 2024-07-17 | 6.73 | 6.68 | -0.06 | -0.89 | 76577.20 | 5136.65 | 0.26 |
| 2024-07-16 | 6.83 | 6.74 | -0.12 | -1.75 | 72341.72 | 4894.55 | 0.24 |
| 2024-07-15 | 6.86 | 6.86 | 0.01 | 0.15 | 101631.42 | 7003.53 | 0.34 |
| 2024-07-12 | 6.98 | 6.85 | -0.12 | -1.72 | 86652.92 | 5955.58 | 0.29 |
| 2024-07-11 | 6.84 | 6.97 | 0.24 | 3.57 | 98316.37 | 6842.55 | 0.33 |
| 2024-07-10 | 6.86 | 6.73 | -0.15 | -2.18 | 102271.90 | 6967.08 | 0.34 |
| 2024-07-09 | 6.73 | 6.88 | 0.14 | 2.08 | 123988.80 | 8458.93 | 0.41 |
| 2024-07-08 | 6.93 | 6.74 | -0.19 | -2.74 | 86332.50 | 5851.77 | 0.29 |
| 2024-07-05 | 6.82 | 6.93 | 0.11 | 1.61 | 65247.33 | 4466.23 | 0.22 |
| 2024-07-04 | 6.93 | 6.82 | -0.13 | -1.87 | 85141.98 | 5830.12 | 0.28 |
| 2024-07-03 | 6.97 | 6.95 | -0.02 | -0.29 | 63205.68 | 4409.78 | 0.21 |
| 2024-07-02 | 7.09 | 6.97 | -0.08 | -1.14 | 71964.00 | 5032.05 | 0.24 |
| 2024-07-01 | 7.05 | 7.05 | 0.01 | 0.14 | 89978.00 | 6314.60 | 0.30 |
| 2024-06-28 | 6.98 | 7.04 | 0.02 | 0.29 | 98934.73 | 7002.63 | 0.33 |
| 2024-06-27 | 7.17 | 7.02 | -0.12 | -1.68 | 161190.81 | 11314.22 | 0.54 |
| 2024-06-26 | 7.19 | 7.14 | -0.01 | -0.14 | 77240.27 | 5522.89 | 0.26 |
| 2024-06-25 | 7.18 | 7.15 | -0.02 | -0.28 | 93766.64 | 6768.43 | 0.31 |
| 2024-06-24 | 7.29 | 7.17 | -0.17 | -2.32 | 106285.60 | 7672.27 | 0.35 |
| 2024-06-21 | 7.49 | 7.34 | -0.07 | -0.95 | 73050.05 | 5397.86 | 0.24 |
| 2024-06-20 | 7.55 | 7.41 | -0.11 | -1.46 | 77477.20 | 5776.33 | 0.26 |
| 2024-06-19 | 7.66 | 7.52 | -0.13 | -1.70 | 66533.68 | 5030.81 | 0.22 |
| 2024-06-18 | 7.57 | 7.65 | 0.10 | 1.33 | 79090.26 | 6032.62 | 0.26 |
| 2024-06-17 | 7.78 | 7.55 | -0.24 | -3.08 | 159934.52 | 12146.31 | 0.53 |
| 2024-06-14 | 7.70 | 7.79 | 0.07 | 0.91 | 163583.14 | 12646.26 | 0.54 |
| 2024-06-13 | 7.78 | 7.72 | -0.02 | -0.26 | 117139.73 | 9026.65 | 0.39 |
| 2024-06-12 | 8.13 | 8.07 | -0.09 | -1.10 | 97916.64 | 7967.05 | 0.33 |
| 2024-06-11 | 8.01 | 8.16 | 0.12 | 1.49 | 111471.82 | 9053.63 | 0.37 |
| 2024-06-07 | 8.17 | 8.04 | -0.11 | -1.35 | 105570.86 | 8539.21 | 0.35 |
| 2024-06-06 | 8.28 | 8.15 | -0.05 | -0.61 | 100225.00 | 8212.63 | 0.33 |
| 2024-06-05 | 8.32 | 8.20 | -0.14 | -1.68 | 75366.39 | 6226.91 | 0.25 |
| 2024-06-04 | 8.11 | 8.34 | 0.12 | 1.46 | 90185.27 | 7395.66 | 0.30 |
| 2024-06-03 | 8.30 | 8.22 | -0.15 | -1.79 | 126562.50 | 10391.07 | 0.42 |
| 2024-05-31 | 8.54 | 8.37 | -0.18 | -2.11 | 105281.97 | 8923.45 | 0.35 |
| 2024-05-30 | 8.57 | 8.55 | -0.01 | -0.12 | 67017.24 | 5735.33 | 0.22 |
| 2024-05-29 | 8.40 | 8.56 | 0.07 | 0.82 | 81033.56 | 6980.78 | 0.27 |
| 2024-05-28 | 8.66 | 8.49 | -0.19 | -2.19 | 106376.03 | 9026.98 | 0.35 |
| 2024-05-27 | 8.67 | 8.68 | 0.06 | 0.70 | 72993.83 | 6293.66 | 0.24 |
| 2024-05-24 | 8.72 | 8.62 | -0.17 | -1.93 | 70607.48 | 6161.44 | 0.24 |
| 2024-05-23 | 8.86 | 8.79 | -0.14 | -1.57 | 79223.48 | 6982.33 | 0.26 |
| 2024-05-22 | 9.00 | 8.93 | -0.16 | -1.76 | 71339.36 | 6434.92 | 0.24 |
| 2024-05-21 | 9.13 | 9.09 | 0.01 | 0.11 | 115846.01 | 10459.33 | 0.39 |
| 2024-05-20 | 9.10 | 9.08 | 0.02 | 0.22 | 168550.00 | 15372.97 | 0.56 |
| 2024-05-17 | 8.79 | 9.06 | 0.25 | 2.84 | 134247.24 | 11959.44 | 0.45 |
| 2024-05-16 | 8.91 | 8.81 | -0.07 | -0.79 | 82426.75 | 7304.96 | 0.27 |
| 2024-05-15 | 8.89 | 8.88 | -0.01 | -0.11 | 71457.64 | 6375.68 | 0.24 |
日K线
周K线
月K线
