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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.90 | 26.81 | 25.77 | 26.50 | +2.32% | 0.68 | 6.25% |
| 2025-06-23 | 25.44 | 25.93 | 25.00 | 25.90 | +3.23% | 0.37 | 3.54% |
| 2025-06-20 | 25.10 | 25.63 | 25.01 | 25.09 | 0.00% | 0.29 | 2.84% |
| 2025-06-19 | 25.83 | 25.90 | 25.06 | 25.09 | -2.90% | 0.35 | 3.42% |
| 2025-06-18 | 25.63 | 25.96 | 25.48 | 25.84 | +0.54% | 0.48 | 4.58% |
| 2025-06-17 | 25.53 | 26.15 | 25.31 | 25.70 | +1.14% | 0.55 | 5.20% |
| 2025-06-16 | 24.91 | 25.75 | 24.90 | 25.41 | +1.44% | 0.33 | 3.18% |
| 2025-06-13 | 25.20 | 26.05 | 25.01 | 25.05 | -1.18% | 0.67 | 6.40% |
| 2025-06-12 | 25.33 | 25.50 | 25.12 | 25.35 | +0.08% | 0.27 | 2.62% |
| 2025-06-11 | 24.97 | 25.38 | 24.90 | 25.33 | +1.52% | 0.26 | 2.51% |
| 2025-06-10 | 25.55 | 25.55 | 24.60 | 24.95 | -2.39% | 0.46 | 4.47% |
| 2025-06-09 | 25.13 | 25.94 | 25.00 | 25.56 | +1.71% | 0.38 | 3.64% |
| 2025-06-06 | 24.92 | 25.15 | 24.68 | 25.13 | +0.84% | 0.31 | 3.01% |
| 2025-06-05 | 24.97 | 24.98 | 24.42 | 24.92 | +1.10% | 0.27 | 2.63% |
| 2025-06-04 | 24.58 | 24.78 | 24.50 | 24.65 | -0.12% | 0.25 | 2.51% |
| 2025-06-03 | 24.56 | 24.86 | 24.40 | 24.68 | +0.61% | 0.29 | 2.85% |
| 2025-05-30 | 25.66 | 25.80 | 24.43 | 24.53 | -4.66% | 0.68 | 6.68% |
| 2025-05-29 | 25.55 | 26.48 | 25.47 | 25.73 | -1.04% | 0.92 | 8.70% |
| 2025-05-28 | 24.77 | 26.77 | 24.35 | 26.00 | +4.75% | 1.45 | 13.77% |
| 2025-05-27 | 25.02 | 25.17 | 24.71 | 24.82 | -1.43% | 0.36 | 3.57% |