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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.60 | 14.70 | 14.51 | 14.58 | -0.27% | 2.05 | 0.64% |
| 2025-07-21 | 14.43 | 14.64 | 14.40 | 14.62 | +1.39% | 2.21 | 0.69% |
| 2025-07-18 | 14.72 | 14.76 | 14.36 | 14.42 | -2.17% | 3.66 | 1.15% |
| 2025-07-17 | 14.29 | 14.77 | 14.25 | 14.74 | +2.93% | 4.04 | 1.26% |
| 2025-07-16 | 14.37 | 14.48 | 14.27 | 14.32 | -0.28% | 1.69 | 0.54% |
| 2025-07-15 | 14.27 | 14.49 | 14.17 | 14.36 | +0.70% | 2.11 | 0.67% |
| 2025-07-14 | 14.33 | 14.40 | 14.26 | 14.26 | -0.83% | 2.35 | 0.75% |
| 2025-07-11 | 14.34 | 14.46 | 14.29 | 14.38 | +0.14% | 1.88 | 0.59% |
| 2025-07-10 | 14.34 | 14.49 | 14.25 | 14.36 | -0.14% | 1.82 | 0.58% |
| 2025-07-09 | 14.53 | 14.61 | 14.33 | 14.38 | -1.17% | 1.92 | 0.60% |
| 2025-07-08 | 14.27 | 14.73 | 14.26 | 14.55 | +2.03% | 3.16 | 0.99% |
| 2025-07-07 | 14.44 | 14.54 | 14.21 | 14.26 | -1.66% | 2.11 | 0.67% |
| 2025-07-04 | 14.76 | 14.78 | 14.48 | 14.50 | -2.36% | 2.19 | 0.68% |
| 2025-07-03 | 14.36 | 15.03 | 14.31 | 14.85 | +3.77% | 4.54 | 1.41% |
| 2025-07-02 | 14.47 | 14.52 | 14.21 | 14.31 | -1.65% | 1.90 | 0.61% |
| 2025-07-01 | 14.64 | 14.65 | 14.39 | 14.55 | -0.55% | 2.21 | 0.69% |
| 2025-06-30 | 14.57 | 14.67 | 14.40 | 14.63 | +0.97% | 2.09 | 0.65% |
| 2025-06-27 | 14.42 | 14.73 | 14.29 | 14.49 | +0.77% | 2.65 | 0.83% |
| 2025-06-26 | 14.56 | 14.61 | 14.35 | 14.38 | -1.03% | 2.08 | 0.65% |
| 2025-06-25 | 14.40 | 14.57 | 14.25 | 14.53 | +1.32% | 2.63 | 0.83% |