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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.12 | 36.62 | 34.88 | 35.30 | -3.50% | 0.88 | 2.23% |
| 2025-11-18 | 37.50 | 37.50 | 36.11 | 36.58 | -2.53% | 0.76 | 1.85% |
| 2025-11-17 | 38.47 | 38.52 | 36.77 | 37.53 | -2.47% | 1.44 | 3.44% |
| 2025-11-14 | 39.83 | 39.99 | 38.13 | 38.48 | -3.87% | 1.83 | 4.20% |
| 2025-11-13 | 39.01 | 41.44 | 38.20 | 40.03 | +1.60% | 2.90 | 6.46% |
| 2025-11-12 | 34.80 | 39.76 | 34.79 | 39.40 | +12.70% | 3.81 | 8.96% |
| 2025-11-11 | 32.90 | 35.35 | 32.89 | 34.96 | +6.94% | 1.34 | 3.46% |
| 2025-11-10 | 33.58 | 33.58 | 32.45 | 32.69 | -1.92% | 0.56 | 1.53% |
| 2025-11-07 | 34.15 | 34.15 | 33.20 | 33.33 | -2.80% | 0.55 | 1.47% |
| 2025-11-06 | 34.69 | 34.69 | 33.52 | 34.29 | -0.32% | 0.71 | 1.88% |
| 2025-11-05 | 33.80 | 34.54 | 33.70 | 34.40 | +0.58% | 0.47 | 1.23% |
| 2025-11-04 | 35.04 | 35.13 | 33.82 | 34.20 | -2.56% | 0.77 | 2.01% |
| 2025-11-03 | 35.08 | 35.48 | 34.84 | 35.10 | -0.54% | 0.74 | 1.87% |
| 2025-10-31 | 35.50 | 35.96 | 35.07 | 35.29 | +0.06% | 0.89 | 2.25% |
| 2025-10-30 | 36.52 | 36.57 | 35.10 | 35.27 | -3.42% | 1.04 | 2.60% |
| 2025-10-29 | 37.66 | 37.66 | 35.09 | 36.52 | -3.46% | 1.91 | 4.68% |
| 2025-10-28 | 35.50 | 37.96 | 35.01 | 37.83 | +6.89% | 1.89 | 4.57% |
| 2025-10-27 | 34.86 | 35.80 | 34.55 | 35.39 | +1.58% | 0.75 | 1.92% |
| 2025-10-24 | 33.94 | 35.00 | 33.91 | 34.84 | +3.08% | 0.62 | 1.59% |
| 2025-10-23 | 34.10 | 34.44 | 33.08 | 33.80 | -0.73% | 0.57 | 1.54% |