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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.17 | 33.62 | 31.00 | 32.50 | +6.31% | 27.03 | 3.65% |
| 2026-01-15 | 27.64 | 30.57 | 27.53 | 30.57 | +10.00% | 20.85 | 3.12% |
| 2026-01-14 | 27.73 | 28.28 | 27.35 | 27.79 | +1.46% | 10.06 | 1.59% |
| 2026-01-13 | 28.29 | 28.76 | 27.35 | 27.39 | -3.69% | 10.05 | 1.58% |
| 2026-01-12 | 28.99 | 29.14 | 27.45 | 28.44 | -1.90% | 11.56 | 1.80% |
| 2026-01-09 | 28.30 | 29.88 | 28.01 | 28.99 | +1.26% | 11.90 | 1.80% |
| 2026-01-08 | 29.66 | 30.32 | 28.50 | 28.63 | -3.64% | 12.51 | 1.88% |
| 2026-01-07 | 29.31 | 30.44 | 28.83 | 29.71 | +2.63% | 13.72 | 2.02% |
| 2026-01-06 | 29.65 | 30.10 | 28.25 | 28.95 | -3.47% | 17.66 | 2.68% |
| 2026-01-05 | 30.31 | 30.96 | 29.55 | 29.99 | -0.03% | 12.22 | 1.77% |
| 2025-12-31 | 30.74 | 31.01 | 29.88 | 30.00 | -3.26% | 12.96 | 1.91% |
| 2025-12-30 | 29.12 | 31.84 | 29.05 | 31.01 | +5.76% | 20.51 | 2.99% |
| 2025-12-29 | 29.68 | 30.44 | 28.84 | 29.32 | -1.81% | 12.28 | 1.86% |
| 2025-12-26 | 30.29 | 30.54 | 29.53 | 29.86 | -2.42% | 15.61 | 2.33% |
| 2025-12-25 | 30.55 | 31.24 | 29.30 | 30.60 | +0.16% | 20.00 | 2.95% |
| 2025-12-24 | 27.77 | 30.55 | 27.67 | 30.55 | +10.01% | 19.45 | 3.00% |
| 2025-12-23 | 28.99 | 29.37 | 27.40 | 27.77 | -4.21% | 18.88 | 3.05% |
| 2025-12-22 | 26.61 | 28.99 | 25.85 | 28.99 | +10.02% | 16.93 | 2.77% |
| 2025-12-19 | 26.95 | 27.52 | 26.16 | 26.35 | -2.70% | 13.05 | 2.21% |
| 2025-12-18 | 28.19 | 29.01 | 27.00 | 27.08 | -3.94% | 18.73 | 3.03% |