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
2026-05-06	82.22	86.00	4.70	5.78%	80.00	87.23	92817	78482	8.31%
2026-04-30	81.21	81.30	0.22	0.27%	78.81	86.36	83138	68927	7.44%
2026-04-29	79.14	81.08	2.88	3.68%	75.60	84.33	78493	63281	7.02%
2026-04-28	79.00	78.20	-0.82	-1.04%	77.62	82.50	75666	60228	6.77%
2026-04-27	82.70	79.02	-2.66	-3.26%	74.52	82.71	94998	74309	8.50%
2026-04-24	80.90	81.68	0.80	0.99%	76.83	82.99	64161	51144	5.74%
2026-04-23	86.28	80.88	-4.13	-4.86%	80.49	86.28	64004	52669	5.73%
2026-04-22	87.75	85.01	-1.02	-1.19%	81.19	88.80	105889	89253	9.47%
2026-04-21	85.36	86.03	0.19	0.22%	83.89	88.59	83545	71872	7.48%
2026-04-20	82.00	85.84	3.84	4.68%	81.40	88.35	102610	88175	9.18%
2026-04-17	77.58	82.00	0.16	0.20%	77.58	85.71	126479	104337	11.32%
2026-04-16	86.30	81.84	-4.55	-5.27%	77.75	89.85	194813	162832	17.43%
2026-04-15	84.59	86.39	14.40	20.00%	83.00	86.39	133082	113940	11.91%
2026-04-14	59.78	71.99	12.00	20.00%	59.78	71.99	118190	80462	10.58%
2026-04-13	57.57	59.99	2.67	4.66%	56.01	62.55	103914	62148	9.30%
2026-04-10	50.01	57.32	7.40	14.82%	50.01	57.88	101511	56373	9.08%
2026-04-09	49.07	49.92	0.57	1.16%	48.82	51.35	44963	22554	4.02%
2026-04-08	47.18	49.35	2.99	6.45%	46.49	49.45	43444	20973	3.89%
2026-04-07	44.62	46.36	1.88	4.23%	44.02	47.09	40721	18808	3.64%
2026-04-03	45.63	44.48	-0.63	-1.40%	44.06	45.63	21940	9822	1.96%
2026-04-02	46.63	45.11	-1.95	-4.14%	44.75	47.18	31132	14217	2.79%
2026-04-01	48.30	47.06	0.37	0.79%	46.62	50.40	56509	27288	5.06%
2026-03-31	47.02	46.69	-0.20	-0.43%	46.20	48.66	37996	18109	3.40%
2026-03-30	46.25	46.89	-0.30	-0.64%	46.00	48.26	30691	14506	2.75%
2026-03-27	46.66	47.19	0.51	1.09%	44.25	47.73	41415	19082	3.71%
2026-03-26	46.24	46.68	0.21	0.45%	45.80	48.38	46171	21885	4.13%
2026-03-25	45.27	46.47	1.27	2.81%	45.00	47.30	55900	25904	5.00%
2026-03-24	41.83	45.20	4.58	11.28%	41.21	45.28	51809	22511	4.64%
2026-03-23	44.71	40.62	-4.30	-9.57%	40.18	44.71	53660	22649	4.80%
2026-03-20	45.02	44.92	0.12	0.27%	44.80	46.49	35729	16242	3.20%
2026-03-19	44.59	44.80	-0.13	-0.29%	44.18	46.67	48244	21960	4.32%
2026-03-18	43.09	44.93	1.84	4.27%	42.80	45.56	61525	27245	5.51%
2026-03-17	42.68	43.09	0.42	0.98%	42.28	43.99	30695	13252	2.75%
2026-03-16	41.93	42.67	0.74	1.76%	41.78	43.33	16984	7217	1.52%
2026-03-13	42.46	41.93	-0.40	-0.94%	41.58	43.00	13373	5646	1.20%
2026-03-12	42.38	42.33	-0.07	-0.17%	42.03	42.72	11704	4956	1.05%
2026-03-11	43.90	42.40	-1.49	-3.39%	41.98	44.56	25903	11142	2.32%
2026-03-10	43.13	43.89	1.23	2.88%	42.97	44.18	18526	8101	1.66%
2026-03-09	42.53	42.66	-0.31	-0.72%	41.72	43.28	14093	5970	1.26%
2026-03-06	41.88	42.97	1.00	2.38%	41.68	43.31	14302	6105	1.28%
2026-03-05	41.81	41.97	0.93	2.27%	41.62	42.32	12152	5102	1.09%
2026-03-04	41.60	41.04	-0.57	-1.37%	40.78	41.85	12036	4966	1.08%
2026-03-03	43.21	41.61	-1.46	-3.39%	41.61	43.30	19234	8118	1.72%
2026-03-02	43.14	43.07	-0.93	-2.11%	42.80	44.56	24874	10794	2.23%
2026-02-27	42.51	44.00	1.19	2.78%	42.42	44.27	22785	9911	2.04%
2026-02-26	42.35	42.81	0.44	1.04%	42.20	42.87	12610	5372	1.13%
2026-02-25	42.85	42.37	-0.48	-1.12%	42.18	43.12	14881	6315	1.33%
2026-02-24	42.20	42.85	0.97	2.32%	42.00	43.14	19573	8354	1.75%
2026-02-13	41.96	41.88	-0.15	-0.36%	41.77	42.54	11565	4865	1.03%
2026-02-12	42.17	42.03	-0.17	-0.40%	41.81	42.65	14237	6012	1.27%
2026-02-11	42.67	42.20	-0.56	-1.31%	42.09	43.12	16941	7209	1.52%
2026-02-10	42.99	42.76	-0.01	-0.02%	42.68	43.67	24918	10724	2.23%
2026-02-09	46.97	42.77	-4.20	-8.94%	42.55	47.11	74294	32564	6.65%
2026-02-06	45.81	46.97	1.16	2.53%	45.59	48.17	49976	23626	4.47%
2026-02-05	44.55	45.81	1.03	2.30%	44.40	46.16	39000	17710	3.49%
2026-02-04	44.10	44.78	0.68	1.54%	43.77	45.26	41336	18447	3.70%
2026-02-03	41.39	44.10	3.08	7.51%	41.30	44.18	52189	22553	4.67%
2026-02-02	42.57	41.02	-1.76	-4.11%	41.00	43.50	21071	8872	1.89%
2026-01-30	40.26	42.78	2.08	5.11%	39.58	43.16	38543	16121	3.45%
2026-01-29	42.10	40.70	-1.40	-3.33%	40.30	42.10	29671	12227	2.65%
2026-01-28	42.50	42.10	-0.61	-1.43%	41.75	43.89	37156	15868	3.32%
2026-01-27	43.08	42.71	-0.37	-0.86%	41.94	43.42	28489	12164	2.55%