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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.80 | 22.32 | 21.28 | 21.42 | +0.61% | 9.55 | 1.99% |
| 2025-10-21 | 19.87 | 21.29 | 19.79 | 21.29 | +10.03% | 5.97 | 1.30% |
| 2025-10-20 | 19.21 | 19.78 | 19.16 | 19.35 | +2.16% | 2.78 | 0.65% |
| 2025-10-17 | 20.20 | 20.21 | 18.86 | 18.94 | -5.63% | 4.07 | 0.96% |
| 2025-10-16 | 20.47 | 21.03 | 19.94 | 20.07 | -2.29% | 5.10 | 1.14% |
| 2025-10-15 | 19.71 | 20.60 | 19.34 | 20.54 | +4.85% | 4.47 | 1.00% |
| 2025-10-14 | 21.00 | 21.28 | 19.50 | 19.59 | -5.32% | 5.70 | 1.27% |
| 2025-10-13 | 20.11 | 20.95 | 19.68 | 20.69 | -2.41% | 4.90 | 1.08% |
| 2025-10-10 | 22.61 | 22.63 | 21.06 | 21.20 | -7.34% | 6.16 | 1.29% |
| 2025-10-09 | 21.90 | 23.13 | 21.90 | 22.88 | +4.62% | 8.05 | 1.61% |
| 2025-09-30 | 21.98 | 22.60 | 21.45 | 21.87 | -0.41% | 5.36 | 1.11% |
| 2025-09-29 | 21.61 | 22.15 | 21.30 | 21.96 | +1.90% | 6.19 | 1.29% |
| 2025-09-26 | 22.27 | 22.66 | 21.44 | 21.55 | -2.80% | 10.38 | 2.14% |
| 2025-09-25 | 20.11 | 22.17 | 20.02 | 22.17 | +10.02% | 11.04 | 2.36% |
| 2025-09-24 | 19.72 | 20.52 | 19.56 | 20.15 | +1.41% | 5.14 | 1.17% |
| 2025-09-23 | 19.94 | 20.64 | 19.50 | 19.87 | -0.60% | 6.31 | 1.43% |
| 2025-09-22 | 20.15 | 20.71 | 19.67 | 19.99 | +1.73% | 7.97 | 1.80% |
| 2025-09-19 | 19.76 | 19.93 | 19.25 | 19.65 | +1.08% | 5.08 | 1.18% |
| 2025-09-18 | 18.73 | 20.17 | 18.68 | 19.44 | +3.13% | 7.69 | 1.79% |
| 2025-09-17 | 18.62 | 19.25 | 18.43 | 18.85 | +1.24% | 4.65 | 1.12% |