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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.24 | 28.19 | 26.24 | 28.19 | +9.99% | 11.55 | 1.87% |
| 2025-12-16 | 25.42 | 25.88 | 24.72 | 25.63 | +0.79% | 8.97 | 1.61% |
| 2025-12-15 | 24.00 | 26.15 | 23.80 | 25.43 | +5.17% | 12.19 | 2.18% |
| 2025-12-12 | 23.81 | 24.62 | 23.40 | 24.18 | +1.94% | 6.67 | 1.25% |
| 2025-12-11 | 24.43 | 24.65 | 23.71 | 23.72 | -1.98% | 6.31 | 1.19% |
| 2025-12-10 | 24.97 | 25.22 | 23.91 | 24.20 | -3.28% | 9.70 | 1.82% |
| 2025-12-09 | 24.16 | 26.25 | 23.97 | 25.02 | +1.01% | 16.46 | 2.96% |
| 2025-12-08 | 22.53 | 24.77 | 22.30 | 24.77 | +9.99% | 10.56 | 1.98% |
| 2025-12-05 | 22.24 | 22.85 | 21.82 | 22.52 | +1.58% | 3.73 | 0.76% |
| 2025-12-04 | 22.46 | 22.53 | 21.80 | 22.17 | -0.94% | 3.31 | 0.68% |
| 2025-12-03 | 23.20 | 23.36 | 22.31 | 22.38 | -3.53% | 4.36 | 0.87% |
| 2025-12-02 | 23.05 | 23.80 | 22.90 | 23.20 | +0.87% | 6.55 | 1.28% |
| 2025-12-01 | 22.59 | 23.01 | 21.98 | 23.00 | +3.09% | 5.37 | 1.08% |
| 2025-11-28 | 22.18 | 22.83 | 22.15 | 22.31 | +0.68% | 4.34 | 0.88% |
| 2025-11-27 | 21.70 | 23.28 | 21.70 | 22.16 | +2.26% | 6.18 | 1.25% |
| 2025-11-26 | 21.25 | 22.19 | 21.08 | 21.67 | +1.88% | 4.03 | 0.84% |
| 2025-11-25 | 20.86 | 21.73 | 20.82 | 21.27 | +3.15% | 3.37 | 0.71% |
| 2025-11-24 | 20.94 | 21.05 | 20.40 | 20.62 | -0.53% | 2.32 | 0.51% |
| 2025-11-21 | 21.23 | 21.44 | 20.69 | 20.73 | -4.21% | 2.47 | 0.53% |
| 2025-11-20 | 21.89 | 22.20 | 21.62 | 21.64 | +0.19% | 3.03 | 0.63% |