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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.09 | 14.34 | 14.05 | 14.34 | +2.36% | 2.32 | 0.74% |
| 2025-06-23 | 13.89 | 14.14 | 13.82 | 14.01 | +0.07% | 1.52 | 0.50% |
| 2025-06-20 | 14.23 | 14.29 | 13.96 | 14.00 | -1.69% | 1.94 | 0.63% |
| 2025-06-19 | 14.45 | 14.59 | 14.18 | 14.24 | -1.93% | 1.91 | 0.60% |
| 2025-06-18 | 14.00 | 14.60 | 13.96 | 14.52 | +3.27% | 4.11 | 1.30% |
| 2025-06-17 | 14.05 | 14.41 | 13.97 | 14.06 | +0.93% | 2.53 | 0.81% |
| 2025-06-16 | 13.82 | 14.11 | 13.80 | 13.93 | +0.36% | 1.95 | 0.64% |
| 2025-06-13 | 14.27 | 14.40 | 13.85 | 13.88 | -3.00% | 2.36 | 0.77% |
| 2025-06-12 | 14.38 | 14.78 | 14.29 | 14.31 | -1.04% | 2.04 | 0.64% |
| 2025-06-11 | 14.09 | 14.58 | 14.09 | 14.46 | +2.77% | 2.49 | 0.79% |
| 2025-06-10 | 14.60 | 14.69 | 13.93 | 14.07 | -3.63% | 3.81 | 1.22% |
| 2025-06-09 | 14.79 | 14.83 | 14.50 | 14.60 | -0.34% | 3.11 | 0.97% |
| 2025-06-06 | 14.72 | 15.00 | 14.45 | 14.65 | -1.01% | 3.83 | 1.19% |
| 2025-06-05 | 14.11 | 15.28 | 13.92 | 14.80 | +4.30% | 8.07 | 2.47% |
| 2025-06-04 | 13.28 | 14.41 | 13.28 | 14.19 | +6.90% | 5.74 | 1.84% |
| 2025-06-03 | 13.31 | 13.38 | 13.26 | 13.27 | -0.30% | 1.49 | 0.50% |
| 2025-05-30 | 13.45 | 13.46 | 13.27 | 13.31 | -1.82% | 2.77 | 0.93% |
| 2025-05-29 | 13.37 | 13.70 | 13.34 | 13.56 | +2.23% | 1.87 | 0.62% |
| 2025-05-28 | 13.35 | 13.45 | 13.23 | 13.26 | -0.37% | 0.83 | 0.28% |
| 2025-05-27 | 13.46 | 13.46 | 13.27 | 13.31 | -1.10% | 1.05 | 0.35% |