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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.20 | 38.90 | 37.81 | 38.89 | +1.41% | 0.62 | 1.45% |
| 2025-12-16 | 38.86 | 38.90 | 37.28 | 38.35 | -1.59% | 0.86 | 2.01% |
| 2025-12-15 | 38.92 | 39.39 | 38.16 | 38.97 | +0.46% | 0.80 | 1.83% |
| 2025-12-12 | 38.82 | 39.19 | 38.36 | 38.79 | -0.08% | 0.79 | 1.81% |
| 2025-12-11 | 39.75 | 39.99 | 38.50 | 38.82 | -1.90% | 0.96 | 2.20% |
| 2025-12-10 | 40.15 | 40.30 | 38.38 | 39.57 | -1.49% | 1.39 | 3.18% |
| 2025-12-09 | 38.53 | 40.51 | 38.00 | 40.17 | -2.17% | 2.11 | 4.75% |
| 2025-12-08 | 40.18 | 42.50 | 39.43 | 41.06 | +2.19% | 2.67 | 5.81% |
| 2025-12-05 | 40.20 | 40.48 | 39.65 | 40.18 | +0.45% | 0.84 | 1.88% |
| 2025-12-04 | 41.30 | 41.33 | 39.77 | 40.00 | -3.19% | 1.19 | 2.64% |
| 2025-12-03 | 41.00 | 42.92 | 40.70 | 41.32 | +0.27% | 1.24 | 2.65% |
| 2025-12-02 | 41.79 | 42.11 | 41.00 | 41.21 | -1.13% | 1.13 | 2.46% |
| 2025-12-01 | 42.93 | 43.81 | 41.35 | 41.68 | -4.12% | 2.17 | 4.61% |
| 2025-11-28 | 42.36 | 44.00 | 41.42 | 43.47 | +2.57% | 2.80 | 5.86% |
| 2025-11-27 | 39.89 | 43.57 | 39.89 | 42.38 | +5.71% | 3.60 | 7.66% |
| 2025-11-26 | 37.40 | 41.19 | 37.40 | 40.09 | +6.34% | 3.32 | 7.41% |
| 2025-11-25 | 37.89 | 38.10 | 36.75 | 37.70 | +0.35% | 1.81 | 4.31% |
| 2025-11-24 | 33.79 | 37.80 | 33.50 | 37.57 | +14.54% | 2.79 | 6.84% |
| 2025-11-21 | 34.40 | 35.72 | 32.78 | 32.80 | -6.02% | 1.33 | 3.50% |
| 2025-11-20 | 35.45 | 35.58 | 34.18 | 34.90 | -1.13% | 0.72 | 1.87% |