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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.71 | 44.71 | 40.18 | 40.62 | -9.57% | 2.26 | 4.80% |
| 2026-03-20 | 45.02 | 46.49 | 44.80 | 44.92 | +0.27% | 1.62 | 3.20% |
| 2026-03-19 | 44.59 | 46.67 | 44.18 | 44.80 | -0.29% | 2.20 | 4.32% |
| 2026-03-18 | 43.09 | 45.56 | 42.80 | 44.93 | +4.27% | 2.72 | 5.51% |
| 2026-03-17 | 42.68 | 43.99 | 42.28 | 43.09 | +0.98% | 1.33 | 2.75% |
| 2026-03-16 | 41.93 | 43.33 | 41.78 | 42.67 | +1.76% | 0.72 | 1.52% |
| 2026-03-13 | 42.46 | 43.00 | 41.58 | 41.93 | -0.94% | 0.56 | 1.20% |
| 2026-03-12 | 42.38 | 42.72 | 42.03 | 42.33 | -0.17% | 0.50 | 1.05% |
| 2026-03-11 | 43.90 | 44.56 | 41.98 | 42.40 | -3.39% | 1.11 | 2.32% |
| 2026-03-10 | 43.13 | 44.18 | 42.97 | 43.89 | +2.88% | 0.81 | 1.66% |
| 2026-03-09 | 42.53 | 43.28 | 41.72 | 42.66 | -0.72% | 0.60 | 1.26% |
| 2026-03-06 | 41.88 | 43.31 | 41.68 | 42.97 | +2.38% | 0.61 | 1.28% |
| 2026-03-05 | 41.81 | 42.32 | 41.62 | 41.97 | +2.27% | 0.51 | 1.09% |
| 2026-03-04 | 41.60 | 41.85 | 40.78 | 41.04 | -1.37% | 0.50 | 1.08% |
| 2026-03-03 | 43.21 | 43.30 | 41.61 | 41.61 | -3.39% | 0.81 | 1.72% |
| 2026-03-02 | 43.14 | 44.56 | 42.80 | 43.07 | -2.11% | 1.08 | 2.23% |
| 2026-02-27 | 42.51 | 44.27 | 42.42 | 44.00 | +2.78% | 0.99 | 2.04% |
| 2026-02-26 | 42.35 | 42.87 | 42.20 | 42.81 | +1.04% | 0.54 | 1.13% |
| 2026-02-25 | 42.85 | 43.12 | 42.18 | 42.37 | -1.12% | 0.63 | 1.33% |
| 2026-02-24 | 42.20 | 43.14 | 42.00 | 42.85 | +2.32% | 0.84 | 1.75% |