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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.06 | 34.89 | 32.50 | 32.99 | -7.90% | 16.56 | 2.07% |
| 2026-03-20 | 37.00 | 38.08 | 35.76 | 35.82 | -0.17% | 16.80 | 1.90% |
| 2026-03-19 | 36.31 | 37.05 | 35.75 | 35.88 | -2.90% | 12.25 | 1.41% |
| 2026-03-18 | 36.64 | 37.38 | 36.00 | 36.95 | +2.84% | 15.57 | 1.78% |
| 2026-03-17 | 39.12 | 39.29 | 35.73 | 35.93 | -9.31% | 24.14 | 2.75% |
| 2026-03-16 | 40.49 | 40.81 | 38.88 | 39.62 | -1.69% | 12.41 | 1.31% |
| 2026-03-13 | 38.91 | 41.60 | 38.79 | 40.30 | +3.07% | 24.02 | 2.49% |
| 2026-03-12 | 39.98 | 40.68 | 38.03 | 39.10 | -2.71% | 20.55 | 2.20% |
| 2026-03-11 | 41.04 | 41.95 | 39.90 | 40.19 | -2.38% | 16.35 | 1.68% |
| 2026-03-10 | 39.60 | 41.54 | 38.61 | 41.17 | +7.35% | 25.55 | 2.65% |
| 2026-03-09 | 37.80 | 38.99 | 35.88 | 38.35 | -2.74% | 24.63 | 2.78% |
| 2026-03-06 | 41.70 | 41.80 | 39.27 | 39.43 | -4.87% | 23.98 | 2.52% |
| 2026-03-05 | 43.40 | 43.96 | 41.00 | 41.45 | -1.38% | 20.66 | 2.05% |
| 2026-03-04 | 42.41 | 44.14 | 41.66 | 42.03 | -3.56% | 20.20 | 1.98% |
| 2026-03-03 | 48.13 | 48.50 | 43.58 | 43.58 | -10.00% | 26.30 | 2.43% |
| 2026-03-02 | 46.03 | 49.30 | 45.50 | 48.42 | +1.66% | 30.66 | 2.68% |
| 2026-02-27 | 42.12 | 47.63 | 40.08 | 47.63 | +9.97% | 38.46 | 3.78% |
| 2026-02-26 | 44.34 | 49.38 | 43.00 | 43.31 | -3.63% | 35.60 | 3.32% |
| 2026-02-25 | 43.07 | 45.29 | 41.40 | 44.94 | +4.73% | 21.80 | 2.11% |
| 2026-02-24 | 41.14 | 44.20 | 39.88 | 42.91 | +5.95% | 24.56 | 2.43% |