奥尼电子 sz.301189
93.90
+4.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 90.18 | 96.20 | 89.18 | 93.90 | +4.00% | 4.25 | 4.04% |
| 2026-05-21 | 94.81 | 95.85 | 89.34 | 90.29 | -3.95% | 4.08 | 3.90% |
| 2026-05-20 | 95.00 | 97.45 | 91.68 | 94.00 | -1.90% | 4.22 | 4.00% |
| 2026-05-19 | 97.57 | 105.33 | 94.09 | 95.82 | -2.77% | 6.69 | 6.10% |
| 2026-05-18 | 96.36 | 99.19 | 90.65 | 98.55 | -0.83% | 6.67 | 6.16% |
| 2026-05-15 | 94.52 | 106.91 | 93.75 | 99.37 | +3.81% | 9.65 | 8.49% |
| 2026-05-14 | 94.13 | 98.50 | 93.59 | 95.72 | +2.76% | 8.19 | 7.58% |
| 2026-05-13 | 83.00 | 94.65 | 81.41 | 93.15 | +10.22% | 9.27 | 9.40% |
| 2026-05-12 | 94.65 | 95.34 | 81.28 | 84.51 | -10.82% | 10.47 | 10.91% |
| 2026-05-11 | 96.58 | 98.99 | 90.60 | 94.76 | -0.51% | 10.09 | 9.46% |
| 2026-05-08 | 93.62 | 97.32 | 90.45 | 95.25 | +0.41% | 10.50 | 9.95% |
| 2026-05-07 | 86.39 | 99.88 | 86.39 | 94.86 | +10.30% | 11.31 | 10.88% |
| 2026-05-06 | 82.22 | 87.23 | 80.00 | 86.00 | +5.78% | 7.85 | 8.31% |
| 2026-04-30 | 81.21 | 86.36 | 78.81 | 81.30 | +0.27% | 6.89 | 7.44% |
| 2026-04-29 | 79.14 | 84.33 | 75.60 | 81.08 | +3.68% | 6.33 | 7.02% |
| 2026-04-28 | 79.00 | 82.50 | 77.62 | 78.20 | -1.04% | 6.02 | 6.77% |
| 2026-04-27 | 82.70 | 82.71 | 74.52 | 79.02 | -3.26% | 7.43 | 8.50% |
| 2026-04-24 | 80.90 | 82.99 | 76.83 | 81.68 | +0.99% | 5.11 | 5.74% |
| 2026-04-23 | 86.28 | 86.28 | 80.49 | 80.88 | -4.86% | 5.27 | 5.73% |
| 2026-04-22 | 87.75 | 88.80 | 81.19 | 85.01 | -1.19% | 8.93 | 9.47% |