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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.84 | 33.88 | 32.66 | 33.30 | +1.46% | 0.73 | 1.95% |
| 2025-09-15 | 33.05 | 33.31 | 32.60 | 32.82 | -0.27% | 0.35 | 0.96% |
| 2025-09-12 | 33.17 | 33.37 | 32.77 | 32.91 | -1.26% | 0.59 | 1.60% |
| 2025-09-11 | 32.24 | 33.38 | 31.58 | 33.33 | +3.70% | 0.90 | 2.47% |
| 2025-09-10 | 31.86 | 32.80 | 31.80 | 32.14 | +0.63% | 0.54 | 1.50% |
| 2025-09-09 | 33.00 | 33.37 | 31.68 | 31.94 | -3.01% | 0.64 | 1.77% |
| 2025-09-08 | 32.98 | 33.29 | 32.22 | 32.93 | -0.24% | 0.64 | 1.76% |
| 2025-09-05 | 32.35 | 33.11 | 31.88 | 33.01 | +2.07% | 0.59 | 1.62% |
| 2025-09-04 | 32.60 | 33.92 | 31.87 | 32.34 | -0.98% | 1.08 | 2.93% |
| 2025-09-03 | 34.19 | 34.21 | 32.32 | 32.66 | -4.47% | 0.96 | 2.59% |
| 2025-09-02 | 33.90 | 34.42 | 32.87 | 34.19 | +0.35% | 1.36 | 3.62% |
| 2025-09-01 | 34.00 | 34.58 | 33.80 | 34.07 | +0.44% | 0.96 | 2.52% |
| 2025-08-29 | 34.65 | 35.35 | 33.40 | 33.92 | +0.35% | 1.46 | 3.80% |
| 2025-08-28 | 33.99 | 34.68 | 32.69 | 33.80 | -0.65% | 1.71 | 4.55% |
| 2025-08-27 | 35.96 | 36.20 | 33.90 | 34.02 | -5.39% | 1.82 | 4.63% |
| 2025-08-26 | 37.33 | 37.45 | 35.60 | 35.96 | -2.97% | 2.00 | 4.92% |
| 2025-08-25 | 38.16 | 38.77 | 36.88 | 37.06 | -2.68% | 2.06 | 4.90% |
| 2025-08-22 | 37.70 | 39.50 | 36.83 | 38.08 | +0.53% | 2.45 | 5.77% |
| 2025-08-21 | 35.89 | 38.58 | 35.21 | 37.88 | +5.43% | 2.90 | 7.01% |
| 2025-08-20 | 36.04 | 37.37 | 35.36 | 35.93 | -0.28% | 1.70 | 4.21% |