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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.56 | 36.29 | 34.31 | 36.03 | +0.33% | 1.99 | 5.02% |
| 2025-08-18 | 32.31 | 35.93 | 32.13 | 35.91 | +13.39% | 3.02 | 7.79% |
| 2025-08-15 | 31.80 | 32.25 | 31.46 | 31.67 | -0.50% | 1.23 | 3.47% |
| 2025-08-14 | 33.14 | 33.66 | 31.83 | 31.83 | -2.93% | 1.94 | 5.31% |
| 2025-08-13 | 32.00 | 34.21 | 31.68 | 32.79 | +4.00% | 2.83 | 7.75% |
| 2025-08-12 | 30.13 | 31.68 | 30.08 | 31.53 | +3.61% | 1.89 | 5.47% |
| 2025-08-11 | 28.62 | 31.13 | 28.61 | 30.43 | +6.55% | 1.80 | 5.33% |
| 2025-08-08 | 28.76 | 28.76 | 28.14 | 28.56 | +0.07% | 0.38 | 1.21% |
| 2025-08-07 | 28.66 | 28.88 | 28.50 | 28.54 | -0.42% | 0.38 | 1.20% |
| 2025-08-06 | 28.55 | 28.74 | 28.41 | 28.66 | +0.39% | 0.38 | 1.20% |
| 2025-08-05 | 28.18 | 28.63 | 28.18 | 28.55 | +1.28% | 0.45 | 1.41% |
| 2025-08-04 | 27.79 | 28.21 | 27.70 | 28.19 | +1.08% | 0.30 | 0.97% |
| 2025-08-01 | 27.39 | 27.94 | 27.39 | 27.89 | +1.68% | 0.41 | 1.33% |
| 2025-07-31 | 27.64 | 27.85 | 27.32 | 27.43 | -0.76% | 0.35 | 1.14% |
| 2025-07-30 | 27.91 | 27.96 | 27.30 | 27.64 | -1.22% | 0.38 | 1.23% |
| 2025-07-29 | 28.01 | 28.21 | 27.70 | 27.98 | -0.11% | 0.31 | 0.99% |
| 2025-07-28 | 27.95 | 28.30 | 27.66 | 28.01 | +0.90% | 0.48 | 1.52% |
| 2025-07-25 | 27.40 | 27.80 | 27.32 | 27.76 | +1.31% | 0.42 | 1.36% |
| 2025-07-24 | 27.26 | 27.56 | 27.19 | 27.40 | +0.81% | 0.31 | 1.01% |
| 2025-07-23 | 27.50 | 27.60 | 27.15 | 27.18 | -0.88% | 0.32 | 1.04% |