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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.59 | 21.97 | 21.41 | 21.60 | +0.05% | 2.46 | 0.52% |
| 2025-11-18 | 21.90 | 22.17 | 21.43 | 21.59 | -1.77% | 3.10 | 0.65% |
| 2025-11-17 | 22.08 | 22.51 | 21.81 | 21.98 | -0.45% | 2.28 | 0.47% |
| 2025-11-14 | 22.00 | 22.58 | 21.88 | 22.08 | -1.08% | 3.05 | 0.62% |
| 2025-11-13 | 22.50 | 22.50 | 22.01 | 22.32 | -1.06% | 3.82 | 0.78% |
| 2025-11-12 | 22.11 | 22.62 | 21.59 | 22.56 | +1.58% | 4.84 | 0.99% |
| 2025-11-11 | 23.03 | 23.13 | 22.01 | 22.21 | -3.35% | 4.86 | 0.99% |
| 2025-11-10 | 23.29 | 23.84 | 22.81 | 22.98 | -0.61% | 4.15 | 0.81% |
| 2025-11-07 | 23.40 | 23.68 | 23.06 | 23.12 | -2.41% | 3.47 | 0.68% |
| 2025-11-06 | 23.41 | 24.28 | 23.40 | 23.69 | +0.72% | 6.88 | 1.31% |
| 2025-11-05 | 22.83 | 23.70 | 22.68 | 23.52 | +0.77% | 5.16 | 1.01% |
| 2025-11-04 | 23.98 | 24.09 | 23.02 | 23.34 | -2.79% | 5.95 | 1.16% |
| 2025-11-03 | 24.00 | 24.38 | 23.74 | 24.01 | -0.33% | 7.49 | 1.41% |
| 2025-10-31 | 25.76 | 26.22 | 23.98 | 24.09 | -6.26% | 13.77 | 2.54% |
| 2025-10-30 | 26.18 | 26.47 | 24.91 | 25.70 | -1.83% | 12.57 | 2.24% |
| 2025-10-29 | 25.98 | 27.20 | 25.85 | 26.18 | +1.24% | 13.63 | 2.35% |
| 2025-10-28 | 26.10 | 26.78 | 25.38 | 25.86 | -1.30% | 17.96 | 3.15% |
| 2025-10-27 | 25.32 | 26.20 | 24.98 | 26.20 | +9.99% | 22.98 | 4.06% |
| 2025-10-24 | 21.99 | 23.82 | 21.67 | 23.82 | +10.02% | 9.56 | 1.89% |
| 2025-10-23 | 21.30 | 21.68 | 20.82 | 21.65 | +1.07% | 5.93 | 1.27% |