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
2026-08-20	27.22	27.27	0.40	1.49%	26.68	27.76	202542	55180	0.85%
2026-08-19	27.77	26.87	-1.82	-6.34%	26.54	28.50	359880	98346	1.51%
2026-08-18	28.91	28.69	-0.26	-0.90%	28.45	29.95	321695	93479	1.35%
2026-08-17	27.97	28.95	1.36	4.93%	27.90	29.41	416407	119602	1.74%
2026-08-14	27.46	27.59	0.37	1.36%	26.96	27.99	199654	54952	0.84%
2026-08-13	28.69	27.22	-0.91	-3.23%	27.08	28.69	307538	85958	1.29%
2026-08-12	27.24	28.13	0.91	3.34%	26.72	28.29	307436	85374	1.29%
2026-08-11	27.21	27.22	-0.46	-1.66%	27.12	28.25	262207	72666	1.10%
2026-08-10	27.86	27.68	0.07	0.25%	26.91	28.20	345129	94968	1.44%
2026-08-07	27.56	27.61	0.09	0.33%	27.10	28.17	416292	115126	1.74%
2026-08-06	25.96	27.52	1.56	6.01%	25.80	27.88	737955	200477	3.09%
2026-08-05	22.99	25.96	2.36	10.00%	22.99	25.96	264956	66789	1.11%
2026-08-04	22.40	23.60	1.58	7.18%	22.09	23.89	336526	78174	1.41%
2026-08-03	21.56	22.02	0.05	0.23%	21.56	22.35	288119	63398	1.21%
2026-07-31	22.56	21.97	0.48	2.23%	21.96	23.04	300486	67725	1.26%
2026-07-30	23.26	21.49	-2.08	-8.82%	21.40	23.44	388732	85937	1.63%
2026-07-29	23.27	23.57	0.36	1.55%	22.35	23.75	292378	67515	1.22%
2026-07-28	24.10	23.21	-1.56	-6.30%	23.03	24.49	224590	53154	0.94%
2026-07-27	23.92	24.77	0.83	3.47%	23.86	24.83	206159	50077	0.86%
2026-07-24	23.85	23.94	-0.54	-2.21%	23.60	24.62	180078	43417	0.75%
2026-07-23	24.58	24.48	0.09	0.37%	24.22	25.18	190543	46907	0.80%
2026-07-22	24.84	24.39	-0.90	-3.56%	24.22	25.61	315275	78421	1.32%
2026-07-21	24.03	25.29	1.56	6.57%	21.83	25.38	424479	100890	1.78%
2026-07-20	24.88	23.73	-0.64	-2.63%	23.19	25.23	365886	88718	1.53%
2026-07-17	25.80	24.37	-1.73	-6.63%	24.20	26.07	381377	95602	1.60%
2026-07-16	26.47	26.10	-1.18	-4.33%	25.94	28.10	328207	87968	1.37%
2026-07-15	29.05	27.28	-1.62	-5.61%	27.10	29.08	271662	75537	1.14%
2026-07-14	28.07	28.90	1.10	3.96%	27.34	29.08	296874	83979	1.24%
2026-07-13	29.91	27.80	-2.56	-8.43%	27.33	30.00	345027	98902	1.44%
2026-07-10	31.12	30.36	-0.64	-2.06%	30.28	31.86	360321	112522	1.51%
2026-07-09	29.20	31.00	2.29	7.98%	28.40	31.13	469383	140293	1.96%
2026-07-08	29.46	28.71	-0.48	-1.64%	28.09	29.80	267984	77488	1.12%
2026-07-07	29.80	29.19	-0.46	-1.55%	28.86	29.98	251685	73987	1.05%
2026-07-06	30.82	29.65	-0.94	-3.07%	29.11	31.28	329484	99412	1.38%
2026-07-03	29.28	30.59	1.88	6.55%	29.10	31.43	481696	146319	2.02%
2026-07-02	30.30	28.71	-2.39	-7.68%	28.60	30.43	430971	126731	1.80%
2026-07-01	32.49	31.10	-1.30	-4.01%	30.77	32.77	368777	116830	1.54%
2026-06-30	30.95	32.40	1.59	5.16%	30.60	33.13	419525	134191	1.76%
2026-06-29	32.52	30.81	-2.13	-6.47%	30.50	33.27	702282	220562	2.94%
2026-06-26	35.83	32.94	-3.25	-8.98%	32.86	35.83	564002	190927	2.36%
2026-06-25	37.10	36.19	-0.41	-1.12%	35.85	37.45	392834	143019	1.64%
2026-06-24	34.90	36.60	1.22	3.45%	34.45	37.05	483036	172956	2.02%
2026-06-23	37.81	35.38	-2.11	-5.63%	35.29	37.82	479070	173678	2.01%
2026-06-22	38.01	37.49	-0.02	-0.05%	36.12	38.71	582148	217824	2.44%
2026-06-18	37.11	37.51	0.43	1.16%	37.11	38.36	536968	202683	2.25%
2026-06-17	36.11	37.08	0.23	0.62%	35.55	37.77	424962	156458	1.78%
2026-06-16	36.22	36.85	0.60	1.66%	35.45	37.68	483755	176471	2.02%
2026-06-15	34.51	36.25	2.78	8.31%	34.00	36.34	521172	184324	2.18%
2026-06-12	36.34	33.90	-1.27	-3.61%	33.90	37.18	535207	191652	2.24%
2026-06-11	36.01	35.17	-1.55	-4.22%	34.50	36.67	601948	212609	2.52%
2026-06-10	39.70	36.72	-4.02	-9.87%	36.68	39.79	664993	249827	2.78%
2026-06-09	39.60	40.74	1.96	5.05%	38.50	41.15	477062	190631	2.00%
2026-06-08	39.80	38.78	-3.88	-9.10%	38.39	41.30	624260	247991	2.61%
2026-06-05	45.25	42.66	-3.10	-6.77%	42.42	45.87	768625	338937	3.22%
2026-06-04	44.11	45.76	2.14	4.91%	43.62	47.89	1069612	492888	4.48%
2026-06-03	41.40	43.62	3.97	10.01%	41.38	43.62	464414	201017	1.94%
2026-06-02	39.54	39.65	-0.69	-1.71%	39.01	41.98	524131	211957	2.19%
2026-06-01	44.38	40.34	-4.48	-10.00%	40.34	44.38	496194	206188	2.08%
2026-05-29	44.31	44.82	0.82	1.86%	42.92	45.68	558550	247161	2.34%
2026-05-28	43.51	44.00	0.57	1.31%	42.10	44.79	665107	290410	2.78%
2026-05-27	42.50	43.43	2.00	4.83%	41.84	45.00	820977	355241	3.44%
2026-05-26	41.90	41.43	-0.77	-1.82%	39.88	41.96	461718	188834	1.93%
2026-05-25	40.11	42.20	2.75	6.97%	38.98	42.59	605833	246903	2.54%
2026-05-22	38.01	39.45	2.16	5.79%	37.40	39.61	391493	151423	1.64%
2026-05-21	39.54	37.29	-2.07	-5.26%	37.29	40.17	426446	166517	1.78%
2026-05-20	38.51	39.36	0.65	1.68%	38.01	40.35	333836	131484	1.40%
2026-05-19	39.69	38.71	-1.38	-3.44%	37.80	39.69	395376	152419	1.65%
2026-05-18	39.10	40.09	0.42	1.06%	38.47	40.17	348510	137613	1.46%
2026-05-15	42.13	39.67	-2.46	-5.84%	39.01	42.36	505242	204226	2.11%
2026-05-14	44.60	42.13	-2.32	-5.22%	41.60	45.55	594338	255617	2.49%
2026-05-13	42.00	44.45	1.69	3.95%	41.76	45.70	620222	273014	2.60%
2026-05-12	41.50	42.76	1.58	3.84%	40.74	42.80	504158	210333	2.11%