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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.31 | 41.99 | 40.21 | 41.59 | -1.84% | 20.18 | 2.05% |
| 2026-04-20 | 40.69 | 42.80 | 39.38 | 42.37 | +5.45% | 27.25 | 2.78% |
| 2026-04-17 | 38.31 | 40.42 | 38.31 | 40.18 | +5.88% | 26.85 | 2.84% |
| 2026-04-16 | 36.70 | 38.41 | 36.21 | 37.95 | +3.63% | 18.24 | 2.04% |
| 2026-04-15 | 37.98 | 38.58 | 36.49 | 36.62 | -3.20% | 20.25 | 2.26% |
| 2026-04-14 | 38.00 | 38.58 | 37.05 | 37.83 | +1.20% | 24.58 | 2.71% |
| 2026-04-13 | 35.30 | 38.26 | 35.01 | 37.38 | +4.88% | 26.49 | 3.01% |
| 2026-04-10 | 36.89 | 37.05 | 35.10 | 35.64 | -2.84% | 26.71 | 3.11% |
| 2026-04-09 | 34.83 | 37.49 | 34.65 | 36.68 | +4.44% | 25.85 | 2.99% |
| 2026-04-08 | 34.11 | 35.30 | 34.11 | 35.12 | +6.94% | 17.00 | 2.05% |
| 2026-04-07 | 34.48 | 34.50 | 32.20 | 32.84 | -4.00% | 15.18 | 1.93% |
| 2026-04-03 | 34.90 | 35.60 | 34.10 | 34.21 | +1.57% | 14.89 | 1.80% |
| 2026-04-02 | 33.87 | 35.81 | 33.45 | 33.68 | -0.33% | 14.61 | 1.78% |
| 2026-04-01 | 34.04 | 34.60 | 33.50 | 33.79 | +2.39% | 9.22 | 1.14% |
| 2026-03-31 | 33.66 | 34.52 | 32.96 | 33.00 | -2.45% | 11.11 | 1.39% |
| 2026-03-30 | 32.66 | 34.54 | 32.41 | 33.83 | +2.08% | 9.61 | 1.20% |
| 2026-03-27 | 32.46 | 33.60 | 32.23 | 33.14 | -0.99% | 10.45 | 1.33% |
| 2026-03-26 | 34.36 | 35.04 | 33.18 | 33.47 | -2.70% | 9.54 | 1.18% |
| 2026-03-25 | 34.49 | 35.78 | 34.22 | 34.40 | +2.75% | 12.87 | 1.54% |
| 2026-03-24 | 33.31 | 33.59 | 32.35 | 33.48 | +1.49% | 12.09 | 1.54% |