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
2025-10-31	35.50	35.29	0.02	0.06%	35.07	35.96	25168	8914	2.25%
2025-10-30	36.52	35.27	-1.25	-3.42%	35.10	36.57	29111	10368	2.60%
2025-10-29	37.66	36.52	-1.31	-3.46%	35.09	37.66	52263	19090	4.68%
2025-10-28	35.50	37.83	2.44	6.89%	35.01	37.96	51082	18933	4.57%
2025-10-27	34.86	35.39	0.55	1.58%	34.55	35.80	21447	7545	1.92%
2025-10-24	33.94	34.84	1.04	3.08%	33.91	35.00	17794	6161	1.59%
2025-10-23	34.10	33.80	-0.25	-0.73%	33.08	34.44	17160	5749	1.54%
2025-10-22	34.50	34.05	-0.70	-2.01%	34.05	35.19	23547	8143	2.11%
2025-10-21	34.60	34.75	1.03	3.05%	34.00	35.99	29894	10462	2.67%
2025-10-20	31.80	33.72	1.96	6.17%	31.80	34.11	28882	9661	2.58%
2025-10-17	32.52	31.76	-0.76	-2.34%	31.60	32.98	11123	3570	1.00%
2025-10-16	33.42	32.52	-0.90	-2.69%	32.50	33.47	9738	3198	0.87%
2025-10-15	32.98	33.42	0.44	1.33%	32.72	34.35	13032	4382	1.17%
2025-10-14	34.09	32.98	-0.51	-1.52%	32.90	34.09	11899	3962	1.06%
2025-10-13	31.64	33.49	0.81	2.48%	30.95	33.59	20481	6661	1.83%
2025-10-10	33.27	32.68	-0.28	-0.85%	32.66	33.50	13031	4297	1.17%
2025-10-09	33.50	32.96	-0.14	-0.42%	32.81	34.28	17472	5877	1.56%
2025-09-30	33.40	33.10	-0.34	-1.02%	33.10	33.66	10579	3518	0.95%
2025-09-29	33.40	33.44	0.00	0.00%	32.88	33.75	12259	4095	1.10%
2025-09-26	34.23	33.44	-1.03	-2.99%	33.40	34.61	15571	5272	1.39%
2025-09-25	34.80	34.47	0.15	0.44%	34.40	35.88	22585	7912	2.02%
2025-09-24	33.34	34.32	1.08	3.25%	32.90	34.38	22864	7735	2.05%
2025-09-23	33.75	33.24	-0.51	-1.51%	31.99	33.83	26819	8793	2.40%
2025-09-22	32.99	33.75	0.84	2.55%	32.80	33.88	19961	6659	1.79%
2025-09-19	33.00	32.91	0.01	0.03%	32.20	33.33	15418	5043	1.38%
2025-09-18	33.83	32.90	-0.79	-2.34%	32.45	33.98	28379	9423	2.54%
2025-09-17	33.11	33.69	0.39	1.17%	33.06	34.22	20382	6889	1.82%
2025-09-16	32.84	33.30	0.48	1.46%	32.66	33.88	21814	7266	1.95%
2025-09-15	33.05	32.82	-0.09	-0.27%	32.60	33.31	10770	3536	0.96%
2025-09-12	33.17	32.91	-0.42	-1.26%	32.77	33.37	17894	5917	1.60%
2025-09-11	32.24	33.33	1.19	3.70%	31.58	33.38	27603	9002	2.47%
2025-09-10	31.86	32.14	0.20	0.63%	31.80	32.80	16816	5428	1.50%
2025-09-09	33.00	31.94	-0.99	-3.01%	31.68	33.37	19737	6374	1.77%
2025-09-08	32.98	32.93	-0.08	-0.24%	32.22	33.29	19643	6416	1.76%
2025-09-05	32.35	33.01	0.67	2.07%	31.88	33.11	18069	5910	1.62%
2025-09-04	32.60	32.34	-0.32	-0.98%	31.87	33.92	32698	10794	2.93%
2025-09-03	34.19	32.66	-1.53	-4.47%	32.32	34.21	28919	9644	2.59%
2025-09-02	33.90	34.19	0.12	0.35%	32.87	34.42	40412	13559	3.62%
2025-09-01	34.00	34.07	0.15	0.44%	33.80	34.58	28170	9611	2.52%
2025-08-29	34.65	33.92	0.12	0.36%	33.40	35.35	42487	14604	3.80%
2025-08-28	33.99	33.80	-0.22	-0.65%	32.69	34.68	50871	17071	4.55%
2025-08-27	35.96	34.02	-1.94	-5.39%	33.90	36.20	51713	18202	4.63%
2025-08-26	37.33	35.96	-1.10	-2.97%	35.60	37.45	54943	20015	4.92%
2025-08-25	38.16	37.06	-1.02	-2.68%	36.88	38.77	54723	20583	4.90%
2025-08-22	37.70	38.08	0.20	0.53%	36.83	39.50	64438	24468	5.77%
2025-08-21	35.89	37.88	1.95	5.43%	35.21	38.58	78364	29001	7.01%
2025-08-20	36.04	35.93	-0.10	-0.28%	35.36	37.37	47001	16999	4.21%
2025-08-19	35.56	36.03	0.12	0.33%	34.31	36.29	56054	19881	5.02%
2025-08-18	32.31	35.91	4.24	13.39%	32.13	35.93	87055	30224	7.79%
2025-08-15	31.80	31.67	-0.16	-0.50%	31.46	32.25	38767	12308	3.47%
2025-08-14	33.14	31.83	-0.96	-2.93%	31.83	33.66	59300	19361	5.31%
2025-08-13	32.00	32.79	1.26	4.00%	31.68	34.21	86642	28289	7.75%
2025-08-12	30.13	31.53	1.10	3.61%	30.08	31.68	61170	18941	5.47%
2025-08-11	28.62	30.43	1.87	6.55%	28.61	31.13	59527	18037	5.33%
2025-08-08	28.76	28.56	0.02	0.07%	28.14	28.76	13512	3837	1.21%
2025-08-07	28.66	28.54	-0.12	-0.42%	28.50	28.88	13397	3842	1.20%
2025-08-06	28.55	28.66	0.11	0.39%	28.41	28.74	13449	3846	1.20%
2025-08-05	28.18	28.55	0.36	1.28%	28.18	28.63	15765	4488	1.41%
2025-08-04	27.79	28.19	0.30	1.08%	27.70	28.21	10806	3033	0.97%
2025-08-01	27.39	27.89	0.46	1.68%	27.39	27.94	14912	4144	1.33%
2025-07-31	27.64	27.43	-0.21	-0.76%	27.32	27.85	12720	3511	1.14%
2025-07-30	27.91	27.64	-0.34	-1.22%	27.30	27.96	13692	3778	1.23%
2025-07-29	28.01	27.98	-0.03	-0.11%	27.70	28.21	11113	3097	0.99%
2025-07-28	27.95	28.01	0.25	0.90%	27.66	28.30	17003	4756	1.52%
2025-07-25	27.40	27.76	0.36	1.31%	27.32	27.80	15156	4182	1.36%
2025-07-24	27.26	27.40	0.22	0.81%	27.19	27.56	11332	3111	1.01%