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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 85.36 | 88.59 | 83.89 | 86.03 | +0.22% | 7.19 | 7.48% |
| 2026-04-20 | 82.00 | 88.35 | 81.40 | 85.84 | +4.68% | 8.82 | 9.18% |
| 2026-04-17 | 77.58 | 85.71 | 77.58 | 82.00 | +0.20% | 10.43 | 11.32% |
| 2026-04-16 | 86.30 | 89.85 | 77.75 | 81.84 | -5.27% | 16.28 | 17.43% |
| 2026-04-15 | 84.59 | 86.39 | 83.00 | 86.39 | +20.00% | 11.39 | 11.91% |
| 2026-04-14 | 59.78 | 71.99 | 59.78 | 71.99 | +20.00% | 8.05 | 10.58% |
| 2026-04-13 | 57.57 | 62.55 | 56.01 | 59.99 | +4.66% | 6.21 | 9.30% |
| 2026-04-10 | 50.01 | 57.88 | 50.01 | 57.32 | +14.82% | 5.64 | 9.08% |
| 2026-04-09 | 49.07 | 51.35 | 48.82 | 49.92 | +1.16% | 2.26 | 4.02% |
| 2026-04-08 | 47.18 | 49.45 | 46.49 | 49.35 | +6.45% | 2.10 | 3.89% |
| 2026-04-07 | 44.62 | 47.09 | 44.02 | 46.36 | +4.23% | 1.88 | 3.64% |
| 2026-04-03 | 45.63 | 45.63 | 44.06 | 44.48 | -1.40% | 0.98 | 1.96% |
| 2026-04-02 | 46.63 | 47.18 | 44.75 | 45.11 | -4.14% | 1.42 | 2.79% |
| 2026-04-01 | 48.30 | 50.40 | 46.62 | 47.06 | +0.79% | 2.73 | 5.06% |
| 2026-03-31 | 47.02 | 48.66 | 46.20 | 46.69 | -0.43% | 1.81 | 3.40% |
| 2026-03-30 | 46.25 | 48.26 | 46.00 | 46.89 | -0.64% | 1.45 | 2.75% |
| 2026-03-27 | 46.66 | 47.73 | 44.25 | 47.19 | +1.09% | 1.91 | 3.71% |
| 2026-03-26 | 46.24 | 48.38 | 45.80 | 46.68 | +0.45% | 2.19 | 4.13% |
| 2026-03-25 | 45.27 | 47.30 | 45.00 | 46.47 | +2.81% | 2.59 | 5.00% |
| 2026-03-24 | 41.83 | 45.28 | 41.21 | 45.20 | +11.28% | 2.25 | 4.64% |