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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.27 | 18.63 | 17.97 | 18.43 | +0.82% | 6.96 | 1.73% |
| 2025-08-18 | 16.86 | 18.53 | 16.69 | 18.28 | +8.42% | 10.10 | 2.58% |
| 2025-08-15 | 16.71 | 17.25 | 16.71 | 16.86 | +0.60% | 4.45 | 1.20% |
| 2025-08-14 | 17.33 | 17.45 | 16.72 | 16.76 | -3.07% | 4.94 | 1.33% |
| 2025-08-13 | 17.33 | 17.77 | 17.22 | 17.29 | +0.41% | 5.90 | 1.54% |
| 2025-08-12 | 17.41 | 17.46 | 17.08 | 17.22 | -1.88% | 5.33 | 1.41% |
| 2025-08-11 | 16.11 | 17.68 | 16.08 | 17.55 | +9.14% | 9.02 | 2.42% |
| 2025-08-08 | 16.14 | 16.32 | 16.01 | 16.08 | -0.62% | 3.15 | 0.89% |
| 2025-08-07 | 16.58 | 16.78 | 16.08 | 16.18 | -0.86% | 6.44 | 1.79% |
| 2025-08-06 | 15.85 | 16.32 | 15.75 | 16.32 | +2.97% | 6.22 | 1.76% |
| 2025-08-05 | 15.80 | 16.02 | 15.69 | 15.85 | +1.08% | 3.38 | 0.97% |
| 2025-08-04 | 15.70 | 15.76 | 15.41 | 15.68 | -0.19% | 2.95 | 0.86% |
| 2025-08-01 | 15.71 | 16.01 | 15.54 | 15.71 | -1.38% | 3.87 | 1.12% |
| 2025-07-31 | 15.85 | 16.22 | 15.79 | 15.93 | +1.27% | 7.81 | 2.22% |
| 2025-07-30 | 15.56 | 15.85 | 15.47 | 15.73 | +1.22% | 5.27 | 1.53% |
| 2025-07-29 | 15.53 | 15.60 | 15.18 | 15.54 | -1.77% | 5.94 | 1.76% |
| 2025-07-28 | 15.62 | 15.96 | 15.33 | 15.82 | +1.28% | 9.04 | 2.63% |
| 2025-07-25 | 14.83 | 16.15 | 14.83 | 15.62 | +6.40% | 14.96 | 4.32% |
| 2025-07-24 | 14.46 | 14.68 | 14.46 | 14.68 | +1.52% | 2.19 | 0.68% |
| 2025-07-23 | 14.57 | 14.64 | 14.43 | 14.46 | -0.82% | 1.71 | 0.54% |