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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.26 | 13.46 | 13.26 | 13.46 | +1.11% | 0.98 | 0.33% |
| 2025-05-23 | 13.51 | 13.62 | 13.30 | 13.31 | -1.46% | 1.25 | 0.42% |
| 2025-05-22 | 13.58 | 13.71 | 13.51 | 13.51 | -0.80% | 0.87 | 0.29% |
| 2025-05-21 | 13.76 | 13.76 | 13.52 | 13.62 | -1.21% | 1.38 | 0.46% |
| 2025-05-20 | 13.78 | 13.85 | 13.64 | 13.79 | 0.00% | 1.39 | 0.45% |
| 2025-05-19 | 13.79 | 13.85 | 13.63 | 13.79 | -0.43% | 1.11 | 0.36% |
| 2025-05-16 | 13.74 | 13.96 | 13.72 | 13.84 | +0.57% | 1.32 | 0.43% |
| 2025-05-15 | 14.10 | 14.12 | 13.76 | 13.77 | -2.65% | 1.70 | 0.55% |
| 2025-05-14 | 14.20 | 14.36 | 14.03 | 14.14 | -0.62% | 2.36 | 0.75% |
| 2025-05-13 | 14.75 | 14.83 | 14.19 | 14.23 | -0.69% | 3.74 | 1.16% |
| 2025-05-12 | 14.08 | 14.36 | 13.96 | 14.33 | +3.85% | 3.08 | 0.98% |
| 2025-05-09 | 13.96 | 13.96 | 13.71 | 13.80 | -1.34% | 1.64 | 0.53% |
| 2025-05-08 | 13.70 | 14.02 | 13.69 | 13.98 | +1.72% | 2.18 | 0.70% |
| 2025-05-07 | 13.92 | 14.01 | 13.64 | 13.75 | -0.29% | 2.55 | 0.83% |
| 2025-05-06 | 13.72 | 13.83 | 13.61 | 13.79 | +1.23% | 2.70 | 0.88% |