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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.71 | 18.88 | 18.32 | 18.62 | +1.36% | 2.70 | 0.66% |
| 2025-09-15 | 18.78 | 18.87 | 18.35 | 18.37 | -1.18% | 2.59 | 0.63% |
| 2025-09-12 | 19.12 | 19.12 | 18.55 | 18.59 | -2.87% | 3.07 | 0.74% |
| 2025-09-11 | 18.27 | 19.14 | 18.08 | 19.14 | +4.65% | 3.95 | 0.96% |
| 2025-09-10 | 18.71 | 18.84 | 18.28 | 18.29 | -0.97% | 2.56 | 0.63% |
| 2025-09-09 | 18.90 | 18.96 | 18.31 | 18.47 | -1.49% | 2.56 | 0.63% |
| 2025-09-08 | 18.42 | 19.20 | 18.39 | 18.75 | +1.79% | 3.51 | 0.85% |
| 2025-09-05 | 18.08 | 18.45 | 17.83 | 18.42 | +2.68% | 2.58 | 0.64% |
| 2025-09-04 | 18.52 | 18.90 | 17.61 | 17.94 | -2.61% | 3.45 | 0.86% |
| 2025-09-03 | 18.67 | 18.83 | 18.33 | 18.42 | -0.43% | 2.58 | 0.63% |
| 2025-09-02 | 19.45 | 19.50 | 18.16 | 18.50 | -4.64% | 5.80 | 1.42% |
| 2025-09-01 | 19.32 | 19.61 | 19.02 | 19.40 | +1.57% | 4.57 | 1.07% |
| 2025-08-29 | 19.27 | 19.48 | 18.74 | 19.10 | -0.26% | 4.82 | 1.14% |
| 2025-08-28 | 18.71 | 19.20 | 18.45 | 19.15 | +1.38% | 5.37 | 1.29% |
| 2025-08-27 | 19.57 | 19.86 | 18.84 | 18.89 | -4.21% | 5.74 | 1.34% |
| 2025-08-26 | 19.08 | 20.11 | 18.87 | 19.72 | +3.30% | 6.09 | 1.42% |
| 2025-08-25 | 19.20 | 19.30 | 18.81 | 19.09 | +0.63% | 5.37 | 1.28% |
| 2025-08-22 | 18.37 | 19.27 | 18.31 | 18.97 | +3.38% | 6.62 | 1.60% |
| 2025-08-21 | 18.91 | 19.25 | 18.24 | 18.35 | -2.81% | 5.21 | 1.28% |
| 2025-08-20 | 18.35 | 19.28 | 17.95 | 18.88 | +2.44% | 8.92 | 2.16% |