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
2025-10-31	25.76	24.09	-1.61	-6.26%	23.98	26.22	559000	137747	2.54%
2025-10-30	26.18	25.70	-0.48	-1.83%	24.91	26.47	492695	125680	2.24%
2025-10-29	25.98	26.18	0.32	1.24%	25.85	27.20	517808	136295	2.35%
2025-10-28	26.10	25.86	-0.34	-1.30%	25.38	26.78	693761	179582	3.15%
2025-10-27	25.32	26.20	2.38	9.99%	24.98	26.20	894448	229785	4.06%
2025-10-24	21.99	23.82	2.17	10.02%	21.67	23.82	415387	95558	1.89%
2025-10-23	21.30	21.65	0.23	1.07%	20.82	21.68	278846	59253	1.27%
2025-10-22	21.80	21.42	0.13	0.61%	21.28	22.32	439053	95514	1.99%
2025-10-21	19.87	21.29	1.94	10.03%	19.79	21.29	286139	59723	1.30%
2025-10-20	19.21	19.35	0.41	2.16%	19.16	19.78	143061	27843	0.65%
2025-10-17	20.20	18.94	-1.13	-5.63%	18.86	20.21	211162	40675	0.96%
2025-10-16	20.47	20.07	-0.47	-2.29%	19.94	21.03	250011	51048	1.14%
2025-10-15	19.71	20.54	0.95	4.85%	19.34	20.60	221094	44708	1.00%
2025-10-14	21.00	19.59	-1.10	-5.32%	19.50	21.28	280605	56999	1.27%
2025-10-13	20.11	20.69	-0.51	-2.41%	19.68	20.95	238403	49014	1.08%
2025-10-10	22.61	21.20	-1.68	-7.34%	21.06	22.63	284396	61641	1.29%
2025-10-09	21.90	22.88	1.01	4.62%	21.90	23.13	354619	80457	1.61%
2025-09-30	21.98	21.87	-0.09	-0.41%	21.45	22.60	244216	53586	1.11%
2025-09-29	21.61	21.96	0.41	1.90%	21.30	22.15	284192	61884	1.29%
2025-09-26	22.27	21.55	-0.62	-2.80%	21.44	22.66	470667	103763	2.14%
2025-09-25	20.11	22.17	2.02	10.02%	20.02	22.17	517347	110430	2.36%
2025-09-24	19.72	20.15	0.28	1.41%	19.56	20.52	256727	51366	1.17%
2025-09-23	19.94	19.87	-0.12	-0.60%	19.50	20.64	314997	63059	1.43%
2025-09-22	20.15	19.99	0.34	1.73%	19.67	20.71	395193	79741	1.80%
2025-09-19	19.76	19.65	0.21	1.08%	19.25	19.93	258693	50805	1.18%
2025-09-18	18.73	19.44	0.59	3.13%	18.68	20.17	393016	76862	1.79%
2025-09-17	18.62	18.85	0.23	1.24%	18.43	19.25	245476	46500	1.12%
2025-09-16	18.71	18.62	0.25	1.36%	18.32	18.88	145446	27035	0.66%
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%