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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.30 | 25.42 | 24.20 | 25.18 | +3.45% | 0.56 | 5.46% |
| 2025-05-23 | 25.07 | 25.20 | 24.22 | 24.34 | -2.99% | 0.42 | 4.17% |
| 2025-05-22 | 24.89 | 25.40 | 24.33 | 25.09 | +1.13% | 0.45 | 4.44% |
| 2025-05-21 | 25.30 | 25.31 | 24.75 | 24.81 | -2.32% | 0.33 | 3.20% |
| 2025-05-20 | 25.02 | 26.20 | 24.71 | 25.40 | +1.76% | 0.50 | 4.80% |
| 2025-05-19 | 24.80 | 25.02 | 24.48 | 24.96 | +0.77% | 0.20 | 2.00% |
| 2025-05-16 | 24.79 | 24.99 | 24.65 | 24.77 | -0.08% | 0.17 | 1.64% |
| 2025-05-15 | 24.96 | 24.97 | 24.65 | 24.79 | -0.44% | 0.16 | 1.54% |
| 2025-05-14 | 25.15 | 25.45 | 24.70 | 24.90 | -1.31% | 0.25 | 2.48% |
| 2025-05-13 | 25.84 | 25.84 | 25.20 | 25.23 | -0.90% | 0.22 | 2.09% |
| 2025-05-12 | 25.23 | 25.48 | 25.01 | 25.46 | +1.23% | 0.25 | 2.43% |
| 2025-05-09 | 25.58 | 25.81 | 25.00 | 25.15 | -1.57% | 0.32 | 3.09% |
| 2025-05-08 | 25.00 | 26.41 | 25.00 | 25.55 | +2.04% | 0.64 | 6.12% |
| 2025-05-07 | 25.61 | 26.39 | 24.89 | 25.04 | -0.40% | 0.48 | 4.65% |
| 2025-05-06 | 24.31 | 25.18 | 24.17 | 25.14 | +4.23% | 0.37 | 3.59% |