奥尼电子 (301189) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	60.00	61.84	1.34	2.21%	58.10	62.85	70581	42838	4.47%
2026-09-15	61.01	60.50	-1.20	-1.94%	60.43	63.49	54236	33580	3.43%
2026-09-14	60.78	61.70	0.70	1.15%	58.80	62.88	65736	40255	4.16%
2026-09-11	60.94	61.00	-1.08	-1.74%	59.01	62.00	50510	30568	3.20%
2026-09-10	62.64	62.08	-0.67	-1.07%	61.00	64.90	63842	40240	4.04%
2026-09-09	59.82	62.75	4.29	7.34%	58.47	65.50	115455	72748	7.31%
2026-09-08	56.00	58.46	1.90	3.36%	55.98	60.69	83704	49096	5.30%
2026-09-07	56.70	56.56	0.20	0.35%	55.39	57.87	59557	33749	3.77%
2026-09-04	59.28	56.36	-2.92	-4.93%	55.70	60.01	63987	37001	4.05%
2026-09-03	59.21	59.28	-0.96	-1.59%	59.00	61.28	71641	42844	4.54%
2026-09-02	53.03	60.24	6.24	11.56%	52.90	61.77	113264	66277	7.17%
2026-09-01	53.90	54.00	-0.15	-0.28%	52.28	55.51	70829	38390	4.48%
2026-08-31	53.00	54.15	-0.36	-0.66%	50.50	54.46	72816	38131	4.61%
2026-08-28	53.38	54.51	1.33	2.50%	53.11	56.22	61126	33310	3.87%
2026-08-27	52.27	53.18	1.40	2.70%	50.53	53.30	43335	22655	2.74%
2026-08-26	50.01	51.78	0.73	1.43%	50.01	53.00	35800	18309	2.27%
2026-08-25	48.21	51.05	1.54	3.11%	47.52	51.82	43700	21782	2.77%
2026-08-24	53.11	49.51	-3.39	-6.41%	48.20	53.65	62806	31298	3.98%
2026-08-21	50.95	52.90	1.56	3.04%	49.90	53.18	37878	19570	2.40%
2026-08-20	51.20	51.34	1.01	2.01%	49.98	52.02	35091	17957	2.22%
2026-08-19	53.40	50.33	-4.57	-8.32%	49.88	53.88	54771	28067	3.47%
2026-08-18	55.67	54.90	-0.23	-0.42%	53.51	55.79	56669	30889	3.59%
2026-08-17	50.25	55.13	5.33	10.70%	50.25	55.49	57583	30596	3.65%
2026-08-14	50.49	49.80	-0.69	-1.37%	48.92	52.99	39211	19787	2.48%
2026-08-13	49.80	50.49	0.42	0.84%	49.80	53.71	50049	25927	3.17%
2026-08-12	49.49	50.07	0.78	1.58%	49.49	51.26	37181	18709	2.35%
2026-08-11	49.23	49.29	0.10	0.20%	47.80	49.74	28640	13991	1.81%
2026-08-10	48.27	49.19	0.81	1.67%	46.73	49.38	39127	18693	2.48%
2026-08-07	47.32	48.38	0.81	1.70%	46.40	48.66	41264	19774	2.61%
2026-08-06	45.38	47.57	1.42	3.08%	45.35	48.15	45679	21523	2.89%
2026-08-05	44.39	46.15	1.79	4.04%	43.69	47.22	44571	20502	2.82%
2026-08-04	41.82	44.36	2.68	6.43%	41.82	44.78	55915	24455	3.54%
2026-08-03	40.90	41.68	0.89	2.18%	40.62	42.86	41239	17172	2.61%
2026-07-31	42.00	40.79	1.51	3.84%	40.62	43.06	44669	18742	2.83%
2026-07-30	43.00	39.28	-3.92	-9.07%	38.41	43.16	62251	25093	3.94%
2026-07-29	44.71	43.20	-1.65	-3.68%	41.94	45.10	49223	21299	3.12%
2026-07-28	45.74	44.85	-0.66	-1.45%	44.30	47.67	50858	23288	3.22%
2026-07-27	41.41	45.51	3.30	7.82%	41.28	45.66	51087	22494	3.23%
2026-07-24	43.11	42.21	-0.96	-2.22%	41.21	43.59	31954	13581	2.02%
2026-07-23	43.59	43.17	-0.33	-0.76%	42.48	44.89	36740	15985	2.33%
2026-07-22	44.08	43.50	-1.10	-2.47%	42.71	45.42	48411	21390	3.07%
2026-07-21	43.05	44.60	2.25	5.31%	37.92	44.66	77820	32701	4.93%
2026-07-20	44.00	42.35	-0.35	-0.82%	41.31	47.47	97181	43381	6.15%
2026-07-17	46.79	42.70	-4.89	-10.28%	42.03	48.25	60950	27538	3.86%
2026-07-16	51.84	47.59	-4.74	-9.06%	47.23	51.97	68370	33999	4.33%
2026-07-15	49.69	52.33	2.69	5.42%	49.00	53.60	69379	35775	4.39%
2026-07-14	48.79	49.64	0.36	0.73%	47.93	50.73	41796	20587	2.65%
2026-07-13	52.77	49.28	-4.53	-8.42%	48.83	53.80	56835	28895	3.60%
2026-07-10	55.66	53.81	-1.73	-3.11%	53.60	59.00	50352	28407	3.19%
2026-07-09	55.11	55.54	0.42	0.76%	52.67	56.84	47716	26035	3.02%
2026-07-08	56.89	55.12	-1.15	-2.04%	54.82	57.88	63546	35946	4.02%
2026-07-07	55.40	56.27	0.89	1.61%	53.89	56.30	43196	23913	2.73%
2026-07-06	57.04	55.38	-0.73	-1.30%	54.57	57.77	42946	24015	2.72%
2026-07-03	56.71	56.11	-1.07	-1.87%	55.91	57.95	47297	26896	2.99%
2026-07-02	58.59	57.18	-2.63	-4.40%	57.01	60.92	71331	42113	4.52%
2026-07-01	61.01	59.81	0.88	1.49%	58.20	62.50	83006	49313	5.26%
2026-06-30	52.51	58.93	6.42	12.23%	51.41	59.77	90649	50644	5.74%
2026-06-29	55.60	52.51	-2.10	-3.85%	51.41	55.60	60383	31802	3.82%
2026-06-26	57.63	54.61	-3.96	-6.76%	54.00	57.88	56688	31589	3.59%
2026-06-25	62.60	58.57	-3.18	-5.15%	58.00	62.60	68605	40643	4.34%
2026-06-24	64.40	61.75	-2.65	-4.11%	61.34	66.21	66418	41657	4.21%
2026-06-23	64.10	64.40	-0.20	-0.31%	61.28	65.50	70929	44992	4.49%
2026-06-22	67.62	64.60	-2.42	-3.61%	62.57	67.99	66775	43436	4.23%
2026-06-18	65.50	67.02	1.52	2.32%	64.50	69.30	65742	44076	4.16%
2026-06-17	65.24	65.50	-0.93	-1.40%	64.40	67.67	52436	34432	3.32%
2026-06-16	66.81	66.43	-0.46	-0.69%	65.51	69.39	71876	48371	4.55%
2026-06-15	64.40	66.89	2.11	3.26%	62.45	67.17	78389	50842	4.96%
2026-06-12	68.50	64.78	-2.81	-4.16%	64.70	70.68	87645	59031	5.55%
2026-06-11	71.00	67.59	-4.71	-6.51%	67.00	75.00	82426	57416	5.22%
2026-06-10	74.31	72.30	-0.91	-1.24%	71.23	76.92	62032	45483	3.93%
2026-06-09	100.00	102.50	2.69	2.70%	98.50	104.50	51352	52258	4.55%