环旭电子 (601231) - 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
2025-09-15	18.78	18.37	-0.22	-1.18%	18.35	18.87	139270	25866	0.63%
2025-09-12	19.12	18.59	-0.55	-2.87%	18.55	19.12	163553	30744	0.74%
2025-09-11	18.27	19.14	0.85	4.65%	18.08	19.14	210331	39490	0.96%
2025-09-10	18.71	18.29	-0.18	-0.97%	18.28	18.84	138440	25629	0.63%
2025-09-09	18.90	18.47	-0.28	-1.49%	18.31	18.96	138629	25639	0.63%
2025-09-08	18.42	18.75	0.33	1.79%	18.39	19.20	187718	35147	0.85%
2025-09-05	18.08	18.42	0.48	2.68%	17.83	18.45	141629	25774	0.64%
2025-09-04	18.52	17.94	-0.48	-2.61%	17.61	18.90	189659	34528	0.86%
2025-09-03	18.67	18.42	-0.08	-0.43%	18.33	18.83	139105	25802	0.63%
2025-09-02	19.45	18.50	-0.90	-4.64%	18.16	19.50	311488	58023	1.42%
2025-09-01	19.32	19.40	0.30	1.57%	19.02	19.61	235880	45678	1.07%
2025-08-29	19.27	19.10	-0.05	-0.26%	18.74	19.48	251266	48171	1.14%
2025-08-28	18.71	19.15	0.26	1.38%	18.45	19.20	283962	53655	1.29%
2025-08-27	19.57	18.89	-0.83	-4.21%	18.84	19.86	295314	57442	1.34%
2025-08-26	19.08	19.72	0.63	3.30%	18.87	20.11	310832	60879	1.42%
2025-08-25	19.20	19.09	0.12	0.63%	18.81	19.30	282079	53706	1.28%
2025-08-22	18.37	18.97	0.62	3.38%	18.31	19.27	350916	66219	1.60%
2025-08-21	18.91	18.35	-0.53	-2.81%	18.24	19.25	280239	52118	1.28%
2025-08-20	18.35	18.88	0.45	2.44%	17.95	19.28	475275	89238	2.16%
2025-08-19	18.27	18.43	0.15	0.82%	17.97	18.63	379467	69643	1.73%
2025-08-18	16.86	18.28	1.42	8.42%	16.69	18.53	566901	100999	2.58%
2025-08-15	16.71	16.86	0.10	0.60%	16.71	17.25	262970	44527	1.20%
2025-08-14	17.33	16.76	-0.53	-3.07%	16.72	17.45	292163	49434	1.33%
2025-08-13	17.33	17.29	0.07	0.41%	17.22	17.77	339126	59049	1.54%
2025-08-12	17.41	17.22	-0.33	-1.88%	17.08	17.46	309195	53324	1.41%
2025-08-11	16.11	17.55	1.47	9.14%	16.08	17.68	531002	90153	2.42%
2025-08-08	16.14	16.08	-0.10	-0.62%	16.01	16.32	194849	31465	0.89%
2025-08-07	16.58	16.18	-0.14	-0.86%	16.08	16.78	393721	64441	1.79%
2025-08-06	15.85	16.32	0.47	2.97%	15.75	16.32	386442	62247	1.76%
2025-08-05	15.80	15.85	0.17	1.08%	15.69	16.02	213279	33762	0.97%
2025-08-04	15.70	15.68	-0.03	-0.19%	15.41	15.76	189810	29542	0.86%
2025-08-01	15.71	15.71	-0.22	-1.38%	15.54	16.01	245565	38704	1.12%
2025-07-31	15.85	15.93	0.20	1.27%	15.79	16.22	487839	78133	2.22%
2025-07-30	15.56	15.73	0.19	1.22%	15.47	15.85	336123	52673	1.53%
2025-07-29	15.53	15.54	-0.28	-1.77%	15.18	15.60	385627	59371	1.76%
2025-07-28	15.62	15.82	0.20	1.28%	15.33	15.96	578187	90382	2.63%
2025-07-25	14.83	15.62	0.94	6.40%	14.83	16.15	947896	149571	4.32%
2025-07-24	14.46	14.68	0.22	1.52%	14.46	14.68	150248	21944	0.68%
2025-07-23	14.57	14.46	-0.12	-0.82%	14.43	14.64	117737	17116	0.54%
2025-07-22	14.60	14.58	-0.04	-0.27%	14.51	14.70	140202	20466	0.64%
2025-07-21	14.43	14.62	0.20	1.39%	14.40	14.64	152457	22149	0.69%
2025-07-18	14.72	14.42	-0.32	-2.17%	14.36	14.76	252925	36618	1.15%
2025-07-17	14.29	14.74	0.42	2.93%	14.25	14.77	276147	40375	1.26%
2025-07-16	14.37	14.32	-0.04	-0.28%	14.27	14.48	117712	16917	0.54%
2025-07-15	14.27	14.36	0.10	0.70%	14.17	14.49	147007	21079	0.67%
2025-07-14	14.33	14.26	-0.12	-0.83%	14.26	14.40	164085	23453	0.75%
2025-07-11	14.34	14.38	0.02	0.14%	14.29	14.46	130607	18769	0.59%
2025-07-10	14.34	14.36	-0.02	-0.14%	14.25	14.49	126662	18164	0.58%
2025-07-09	14.53	14.38	-0.17	-1.17%	14.33	14.61	132471	19169	0.60%
2025-07-08	14.27	14.55	0.29	2.03%	14.26	14.73	216739	31626	0.99%
2025-07-07	14.44	14.26	-0.24	-1.66%	14.21	14.54	147464	21077	0.67%
2025-07-04	14.76	14.50	-0.35	-2.36%	14.48	14.78	150291	21891	0.68%
2025-07-03	14.36	14.85	0.54	3.77%	14.31	15.03	309432	45401	1.41%
2025-07-02	14.47	14.31	-0.24	-1.65%	14.21	14.52	132941	19003	0.61%
2025-07-01	14.64	14.55	-0.08	-0.55%	14.39	14.65	152052	22052	0.69%
2025-06-30	14.57	14.63	0.14	0.97%	14.40	14.67	143728	20901	0.65%
2025-06-27	14.42	14.49	0.11	0.76%	14.29	14.73	182357	26539	0.83%
2025-06-26	14.56	14.38	-0.15	-1.03%	14.35	14.61	143790	20807	0.65%
2025-06-25	14.40	14.53	0.19	1.32%	14.25	14.57	182895	26329	0.83%
2025-06-24	14.09	14.34	0.33	2.36%	14.05	14.34	162529	23153	0.74%
2025-06-23	13.89	14.01	0.01	0.07%	13.82	14.14	108911	15248	0.50%
2025-06-20	14.23	14.00	-0.24	-1.69%	13.96	14.29	138091	19398	0.63%
2025-06-19	14.45	14.24	-0.28	-1.93%	14.18	14.59	132716	19058	0.60%
2025-06-18	14.00	14.52	0.46	3.27%	13.96	14.60	285483	41054	1.30%
2025-06-17	14.05	14.06	0.13	0.93%	13.97	14.41	178124	25294	0.81%
2025-06-16	13.82	13.93	0.05	0.36%	13.80	14.11	139812	19486	0.64%
2025-06-13	14.27	13.88	-0.43	-3.00%	13.85	14.40	168497	23584	0.77%
2025-06-12	14.38	14.31	-0.15	-1.04%	14.29	14.78	140578	20373	0.64%
2025-06-11	14.09	14.46	0.39	2.77%	14.09	14.58	172751	24893	0.79%
2025-06-10	14.60	14.07	-0.53	-3.63%	13.93	14.69	268893	38143	1.22%
2025-06-09	14.79	14.60	-0.05	-0.34%	14.50	14.83	212336	31121	0.97%