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
2025-08-01	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%
2025-06-06	14.72	14.65	-0.15	-1.01%	14.45	15.00	260818	38258	1.19%
2025-06-05	14.33	15.03	0.62	4.30%	14.14	15.52	541747	80719	2.47%
2025-06-04	13.49	14.41	0.93	6.90%	13.49	14.63	403702	57449	1.84%
2025-06-03	13.52	13.48	-0.04	-0.30%	13.47	13.59	109926	14858	0.50%
2025-05-30	13.66	13.52	-0.25	-1.82%	13.48	13.67	204855	27741	0.93%
2025-05-29	13.58	13.77	0.30	2.23%	13.55	13.91	135334	18672	0.62%
2025-05-28	13.56	13.47	-0.05	-0.37%	13.44	13.66	61091	8266	0.28%
2025-05-27	13.67	13.52	-0.15	-1.10%	13.48	13.67	77611	10511	0.35%
2025-05-26	13.47	13.67	0.15	1.11%	13.47	13.67	72084	9804	0.33%
2025-05-23	13.72	13.52	-0.20	-1.46%	13.51	13.83	91804	12542	0.42%
2025-05-22	13.79	13.72	-0.11	-0.80%	13.72	13.92	63433	8747	0.29%
2025-05-21	13.97	13.83	-0.17	-1.21%	13.73	13.97	100001	13841	0.46%
2025-05-20	13.99	14.00	0.00	0.00%	13.85	14.07	99827	13947	0.45%
2025-05-19	14.00	14.00	-0.06	-0.43%	13.84	14.07	80039	11147	0.36%
2025-05-16	13.95	14.06	0.08	0.57%	13.93	14.18	94163	13248	0.43%
2025-05-15	14.32	13.98	-0.38	-2.65%	13.97	14.34	121159	17043	0.55%
2025-05-14	14.42	14.36	-0.09	-0.62%	14.25	14.58	163945	23574	0.75%
2025-05-13	14.98	14.45	-0.10	-0.69%	14.41	15.06	255694	37364	1.16%
2025-05-12	14.30	14.55	0.54	3.85%	14.18	14.58	214536	30790	0.98%
2025-05-09	14.18	14.01	-0.19	-1.34%	13.92	14.18	116959	16400	0.53%
2025-05-08	13.91	14.20	0.24	1.72%	13.90	14.24	153895	21766	0.70%
2025-05-07	14.14	13.96	-0.04	-0.29%	13.85	14.23	182509	25535	0.83%
2025-05-06	13.93	14.00	0.17	1.23%	13.82	14.05	193090	26975	0.88%
2025-04-30	13.41	13.83	0.43	3.21%	13.37	13.86	180739	24773	0.82%
2025-04-29	13.41	13.40	0.00	0.00%	13.30	13.51	89697	12036	0.41%
2025-04-28	13.51	13.40	-0.04	-0.30%	13.33	13.63	121646	16387	0.55%
2025-04-25	13.42	13.44	0.06	0.45%	13.42	13.64	134021	18135	0.61%