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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.00 | 42.08 | 40.40 | 40.50 | -3.75% | 21.90 | 2.23% |
| 2026-02-12 | 38.50 | 42.08 | 38.50 | 42.08 | +10.01% | 18.97 | 1.93% |
| 2026-02-11 | 37.51 | 39.13 | 36.40 | 38.25 | +1.19% | 21.61 | 2.40% |
| 2026-02-10 | 39.74 | 40.44 | 37.61 | 37.80 | -3.00% | 21.23 | 2.30% |
| 2026-02-09 | 37.36 | 40.00 | 36.66 | 38.97 | +6.77% | 26.51 | 2.88% |
| 2026-02-06 | 33.91 | 37.24 | 33.91 | 36.50 | +7.83% | 29.20 | 3.36% |
| 2026-02-05 | 33.81 | 34.93 | 32.10 | 33.85 | -1.68% | 15.34 | 1.92% |
| 2026-02-04 | 35.05 | 35.93 | 33.48 | 34.43 | -2.85% | 17.03 | 2.07% |
| 2026-02-03 | 32.98 | 35.73 | 32.98 | 35.44 | +9.08% | 22.30 | 2.68% |
| 2026-02-02 | 33.00 | 33.66 | 31.18 | 32.49 | -4.10% | 20.45 | 2.64% |
| 2026-01-30 | 30.88 | 33.88 | 30.50 | 33.88 | +10.00% | 18.06 | 2.33% |
| 2026-01-29 | 32.41 | 33.88 | 30.70 | 30.80 | -4.32% | 16.07 | 2.18% |
| 2026-01-28 | 32.51 | 33.01 | 31.66 | 32.19 | -0.59% | 12.44 | 1.69% |
| 2026-01-27 | 31.00 | 33.17 | 30.86 | 32.38 | +3.68% | 17.66 | 2.41% |
| 2026-01-26 | 30.50 | 32.17 | 30.50 | 31.23 | +2.13% | 17.21 | 2.41% |
| 2026-01-23 | 31.00 | 31.95 | 30.35 | 30.58 | -3.87% | 18.91 | 2.69% |
| 2026-01-22 | 30.58 | 32.14 | 29.75 | 31.81 | +2.58% | 18.92 | 2.71% |
| 2026-01-21 | 29.71 | 31.75 | 29.31 | 31.01 | +3.44% | 17.22 | 2.49% |
| 2026-01-20 | 30.81 | 31.63 | 29.76 | 29.98 | -2.98% | 10.69 | 1.55% |
| 2026-01-19 | 32.43 | 32.44 | 30.78 | 30.90 | -4.92% | 17.15 | 2.39% |