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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.83 | 27.85 | 27.25 | 27.42 | -1.47% | 0.46 | 1.50% |
| 2025-07-21 | 27.75 | 27.95 | 27.55 | 27.83 | +0.25% | 0.45 | 1.46% |
| 2025-07-18 | 27.55 | 27.88 | 27.29 | 27.76 | +0.73% | 0.51 | 1.65% |
| 2025-07-17 | 27.20 | 27.77 | 27.10 | 27.56 | +1.14% | 0.53 | 1.73% |
| 2025-07-16 | 27.29 | 27.53 | 27.00 | 27.25 | -0.18% | 0.45 | 1.47% |
| 2025-07-15 | 27.69 | 27.75 | 26.98 | 27.30 | -1.02% | 0.58 | 1.89% |
| 2025-07-14 | 27.44 | 27.79 | 27.17 | 27.58 | +1.92% | 0.52 | 1.69% |
| 2025-07-11 | 27.44 | 27.44 | 26.86 | 27.06 | -1.46% | 0.43 | 1.43% |
| 2025-07-10 | 27.62 | 27.90 | 27.08 | 27.46 | 0.00% | 0.56 | 1.82% |
| 2025-07-09 | 26.90 | 27.99 | 26.73 | 27.46 | +2.01% | 0.92 | 3.01% |
| 2025-07-08 | 26.43 | 26.99 | 26.06 | 26.92 | +2.12% | 0.54 | 1.81% |
| 2025-07-07 | 26.17 | 26.38 | 25.91 | 26.36 | +0.08% | 0.33 | 1.14% |
| 2025-07-04 | 26.73 | 27.33 | 26.29 | 26.34 | -1.39% | 0.63 | 2.13% |
| 2025-07-03 | 26.19 | 26.94 | 25.86 | 26.71 | +2.69% | 0.87 | 2.92% |
| 2025-07-02 | 26.04 | 26.25 | 25.78 | 26.01 | -0.50% | 0.35 | 1.22% |
| 2025-07-01 | 26.23 | 26.79 | 25.97 | 26.14 | -0.65% | 0.54 | 1.82% |
| 2025-06-30 | 26.30 | 26.50 | 26.20 | 26.31 | +0.27% | 0.62 | 2.12% |
| 2025-06-27 | 26.61 | 26.75 | 26.14 | 26.24 | -1.35% | 0.82 | 7.65% |
| 2025-06-26 | 26.30 | 26.86 | 25.95 | 26.60 | +1.18% | 1.06 | 9.81% |
| 2025-06-25 | 26.35 | 26.59 | 25.90 | 26.29 | -0.79% | 0.73 | 6.79% |