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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.52 | 43.99 | 42.60 | 42.89 | -1.43% | 1.27 | 2.63% |
| 2026-01-15 | 44.75 | 45.05 | 42.88 | 43.51 | -1.98% | 1.68 | 3.46% |
| 2026-01-14 | 45.60 | 46.18 | 43.98 | 44.39 | -2.87% | 3.24 | 6.43% |
| 2026-01-13 | 46.05 | 46.22 | 45.08 | 45.70 | -0.65% | 1.32 | 2.60% |
| 2026-01-12 | 45.72 | 46.44 | 44.65 | 46.00 | +1.12% | 2.05 | 4.04% |
| 2026-01-09 | 44.39 | 45.85 | 44.18 | 45.49 | +2.32% | 1.32 | 2.62% |
| 2026-01-08 | 43.80 | 46.01 | 43.40 | 44.46 | +1.83% | 1.80 | 3.61% |
| 2026-01-07 | 43.73 | 43.95 | 42.90 | 43.66 | -0.14% | 1.34 | 2.76% |
| 2026-01-06 | 43.33 | 43.78 | 42.76 | 43.72 | +1.70% | 1.81 | 3.73% |
| 2026-01-05 | 43.49 | 43.59 | 41.86 | 42.99 | -1.15% | 2.04 | 4.28% |
| 2025-12-31 | 42.33 | 43.77 | 41.30 | 43.49 | +2.74% | 2.99 | 6.24% |
| 2025-12-30 | 40.80 | 42.60 | 40.38 | 42.33 | +3.57% | 1.84 | 3.93% |
| 2025-12-29 | 39.59 | 41.37 | 39.54 | 40.87 | +3.52% | 1.27 | 2.80% |
| 2025-12-26 | 39.53 | 39.86 | 38.92 | 39.48 | +0.30% | 1.06 | 2.41% |
| 2025-12-25 | 39.20 | 39.85 | 39.10 | 39.36 | +0.41% | 0.72 | 1.64% |
| 2025-12-24 | 39.03 | 39.72 | 38.61 | 39.20 | +0.33% | 0.73 | 1.67% |
| 2025-12-23 | 39.15 | 39.65 | 38.62 | 39.07 | -0.28% | 0.74 | 1.69% |
| 2025-12-22 | 38.90 | 39.99 | 38.60 | 39.18 | +0.67% | 1.00 | 2.28% |
| 2025-12-19 | 38.50 | 39.27 | 38.43 | 38.92 | +0.31% | 0.65 | 1.50% |
| 2025-12-18 | 38.80 | 39.09 | 38.35 | 38.80 | -0.23% | 0.64 | 1.47% |