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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.96 | 42.54 | 41.77 | 41.88 | -0.36% | 0.49 | 1.03% |
| 2026-02-12 | 42.17 | 42.65 | 41.81 | 42.03 | -0.40% | 0.60 | 1.27% |
| 2026-02-11 | 42.67 | 43.12 | 42.09 | 42.20 | -1.31% | 0.72 | 1.52% |
| 2026-02-10 | 42.99 | 43.67 | 42.68 | 42.76 | -0.02% | 1.07 | 2.23% |
| 2026-02-09 | 46.97 | 47.11 | 42.55 | 42.77 | -8.94% | 3.26 | 6.65% |
| 2026-02-06 | 45.81 | 48.17 | 45.59 | 46.97 | +2.53% | 2.36 | 4.47% |
| 2026-02-05 | 44.55 | 46.16 | 44.40 | 45.81 | +2.30% | 1.77 | 3.49% |
| 2026-02-04 | 44.10 | 45.26 | 43.77 | 44.78 | +1.54% | 1.84 | 3.70% |
| 2026-02-03 | 41.39 | 44.18 | 41.30 | 44.10 | +7.51% | 2.26 | 4.67% |
| 2026-02-02 | 42.57 | 43.50 | 41.00 | 41.02 | -4.11% | 0.89 | 1.89% |
| 2026-01-30 | 40.26 | 43.16 | 39.58 | 42.78 | +5.11% | 1.61 | 3.45% |
| 2026-01-29 | 42.10 | 42.10 | 40.30 | 40.70 | -3.33% | 1.22 | 2.65% |
| 2026-01-28 | 42.50 | 43.89 | 41.75 | 42.10 | -1.43% | 1.59 | 3.32% |
| 2026-01-27 | 43.08 | 43.42 | 41.94 | 42.71 | -0.86% | 1.22 | 2.55% |
| 2026-01-26 | 44.61 | 44.61 | 43.02 | 43.08 | -1.03% | 1.44 | 2.95% |
| 2026-01-23 | 44.63 | 45.78 | 43.36 | 43.53 | -3.22% | 1.72 | 3.47% |
| 2026-01-22 | 44.48 | 45.49 | 44.20 | 44.98 | +1.67% | 1.76 | 3.50% |
| 2026-01-21 | 43.20 | 44.50 | 42.60 | 44.24 | +1.87% | 1.39 | 2.85% |
| 2026-01-20 | 42.41 | 45.96 | 42.05 | 43.43 | +2.26% | 2.57 | 5.22% |
| 2026-01-19 | 42.51 | 43.17 | 42.22 | 42.47 | -0.98% | 0.91 | 1.93% |