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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.50 | 35.19 | 34.05 | 34.05 | -2.01% | 0.81 | 2.11% |
| 2025-10-21 | 34.60 | 35.99 | 34.00 | 34.75 | +3.05% | 1.05 | 2.67% |
| 2025-10-20 | 31.80 | 34.11 | 31.80 | 33.72 | +6.17% | 0.97 | 2.58% |
| 2025-10-17 | 32.52 | 32.98 | 31.60 | 31.76 | -2.34% | 0.36 | 1.00% |
| 2025-10-16 | 33.42 | 33.47 | 32.50 | 32.52 | -2.69% | 0.32 | 0.87% |
| 2025-10-15 | 32.98 | 34.35 | 32.72 | 33.42 | +1.33% | 0.44 | 1.17% |
| 2025-10-14 | 34.09 | 34.09 | 32.90 | 32.98 | -1.52% | 0.40 | 1.06% |
| 2025-10-13 | 31.64 | 33.59 | 30.95 | 33.49 | +2.48% | 0.67 | 1.83% |
| 2025-10-10 | 33.27 | 33.50 | 32.66 | 32.68 | -0.85% | 0.43 | 1.17% |
| 2025-10-09 | 33.50 | 34.28 | 32.81 | 32.96 | -0.42% | 0.59 | 1.56% |
| 2025-09-30 | 33.40 | 33.66 | 33.10 | 33.10 | -1.02% | 0.35 | 0.95% |
| 2025-09-29 | 33.40 | 33.75 | 32.88 | 33.44 | 0.00% | 0.41 | 1.10% |
| 2025-09-26 | 34.23 | 34.61 | 33.40 | 33.44 | -2.99% | 0.53 | 1.39% |
| 2025-09-25 | 34.80 | 35.88 | 34.40 | 34.47 | +0.44% | 0.79 | 2.02% |
| 2025-09-24 | 33.34 | 34.38 | 32.90 | 34.32 | +3.25% | 0.77 | 2.05% |
| 2025-09-23 | 33.75 | 33.83 | 31.99 | 33.24 | -1.51% | 0.88 | 2.40% |
| 2025-09-22 | 32.99 | 33.88 | 32.80 | 33.75 | +2.55% | 0.67 | 1.79% |
| 2025-09-19 | 33.00 | 33.33 | 32.20 | 32.91 | +0.03% | 0.50 | 1.38% |
| 2025-09-18 | 33.83 | 33.98 | 32.45 | 32.90 | -2.34% | 0.94 | 2.54% |
| 2025-09-17 | 33.11 | 34.22 | 33.06 | 33.69 | +1.17% | 0.69 | 1.82% |