环旭电子 sh.601231
39.45
+5.79%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.01 | 39.61 | 37.40 | 39.45 | +5.79% | 15.14 | 1.64% |
| 2026-05-21 | 39.54 | 40.17 | 37.29 | 37.29 | -5.26% | 16.65 | 1.78% |
| 2026-05-20 | 38.51 | 40.35 | 38.01 | 39.36 | +1.68% | 13.15 | 1.40% |
| 2026-05-19 | 39.69 | 39.69 | 37.80 | 38.71 | -3.44% | 15.24 | 1.65% |
| 2026-05-18 | 39.10 | 40.17 | 38.47 | 40.09 | +1.06% | 13.76 | 1.46% |
| 2026-05-15 | 42.13 | 42.36 | 39.01 | 39.67 | -5.84% | 20.42 | 2.11% |
| 2026-05-14 | 44.60 | 45.55 | 41.60 | 42.13 | -5.22% | 25.56 | 2.49% |
| 2026-05-13 | 42.00 | 45.70 | 41.76 | 44.45 | +3.95% | 27.30 | 2.60% |
| 2026-05-12 | 41.50 | 42.80 | 40.74 | 42.76 | +3.84% | 21.03 | 2.11% |
| 2026-05-11 | 41.71 | 42.46 | 40.50 | 41.18 | -0.75% | 22.62 | 2.29% |
| 2026-05-08 | 41.30 | 42.21 | 40.43 | 41.49 | -1.28% | 17.68 | 1.80% |
| 2026-05-07 | 39.27 | 42.34 | 38.75 | 42.03 | +7.82% | 23.07 | 2.34% |
| 2026-05-06 | 38.50 | 39.49 | 38.01 | 38.98 | +3.12% | 17.35 | 1.87% |
| 2026-04-30 | 41.00 | 41.00 | 37.80 | 37.80 | -6.16% | 21.49 | 2.34% |
| 2026-04-29 | 39.77 | 41.25 | 39.44 | 40.28 | +3.79% | 19.67 | 2.04% |
| 2026-04-28 | 39.49 | 39.88 | 38.35 | 38.81 | -2.12% | 13.48 | 1.44% |
| 2026-04-27 | 40.21 | 41.18 | 39.51 | 39.65 | +0.20% | 16.06 | 1.67% |
| 2026-04-24 | 40.91 | 40.91 | 38.55 | 39.57 | -4.19% | 22.77 | 2.41% |
| 2026-04-23 | 44.50 | 44.80 | 40.02 | 41.30 | -6.73% | 32.03 | 3.17% |
| 2026-04-22 | 41.91 | 44.89 | 41.91 | 44.28 | +6.47% | 25.14 | 2.41% |