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
2025-12-16	38.86	38.35	-0.62	-1.59%	37.28	38.90	22497	8568	2.01%
2025-12-15	38.92	38.97	0.18	0.46%	38.16	39.39	20451	7954	1.83%
2025-12-12	38.82	38.79	-0.03	-0.08%	38.36	39.19	20258	7873	1.81%
2025-12-11	39.75	38.82	-0.75	-1.90%	38.50	39.99	24562	9643	2.20%
2025-12-10	40.15	39.57	-0.60	-1.49%	38.38	40.30	35546	13932	3.18%
2025-12-09	38.53	40.17	-0.89	-2.17%	38.00	40.51	53116	21138	4.75%
2025-12-08	40.18	41.06	0.88	2.19%	39.43	42.50	64955	26651	5.81%
2025-12-05	40.20	40.18	0.18	0.45%	39.65	40.48	21002	8410	1.88%
2025-12-04	41.30	40.00	-1.32	-3.19%	39.77	41.33	29474	11851	2.64%
2025-12-03	41.00	41.32	0.11	0.27%	40.70	42.92	29626	12366	2.65%
2025-12-02	41.79	41.21	-0.47	-1.13%	41.00	42.11	27476	11343	2.46%
2025-12-01	42.93	41.68	-1.79	-4.12%	41.35	43.81	51513	21733	4.61%
2025-11-28	42.36	43.47	1.09	2.57%	41.42	44.00	65435	27994	5.86%
2025-11-27	39.89	42.38	2.29	5.71%	39.89	43.57	85584	35975	7.66%
2025-11-26	37.40	40.09	2.39	6.34%	37.40	41.19	82849	33195	7.41%
2025-11-25	37.89	37.70	0.13	0.35%	36.75	38.10	48202	18120	4.31%
2025-11-24	33.79	37.57	4.77	14.54%	33.50	37.80	76449	27904	6.84%
2025-11-21	34.40	32.80	-2.10	-6.02%	32.78	35.72	39068	13302	3.50%
2025-11-20	35.45	34.90	-0.40	-1.13%	34.18	35.58	20845	7237	1.87%
2025-11-19	36.12	35.30	-1.28	-3.50%	34.88	36.62	24913	8828	2.23%
2025-11-18	37.50	36.58	-0.95	-2.53%	36.11	37.50	20730	7589	1.85%
2025-11-17	38.47	37.53	-0.95	-2.47%	36.77	38.52	38410	14354	3.44%
2025-11-14	39.83	38.48	-1.55	-3.87%	38.13	39.99	46985	18271	4.20%
2025-11-13	39.01	40.03	0.63	1.60%	38.20	41.44	72163	28955	6.46%
2025-11-12	34.80	39.40	4.44	12.70%	34.79	39.76	100166	38066	8.96%
2025-11-11	32.90	34.96	2.27	6.94%	32.89	35.35	38712	13369	3.46%
2025-11-10	33.58	32.69	-0.64	-1.92%	32.45	33.58	17130	5607	1.53%
2025-11-07	34.15	33.33	-0.96	-2.80%	33.20	34.15	16440	5507	1.47%
2025-11-06	34.69	34.29	-0.11	-0.32%	33.52	34.69	21052	7135	1.88%
2025-11-05	33.80	34.40	0.20	0.58%	33.70	34.54	13723	4697	1.23%
2025-11-04	35.04	34.20	-0.90	-2.56%	33.82	35.13	22474	7718	2.01%
2025-11-03	35.08	35.10	-0.19	-0.54%	34.84	35.48	20947	7363	1.87%
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%