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
2026-06-17	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%
2026-05-11	41.71	41.18	-0.31	-0.75%	40.50	42.46	545915	226232	2.29%
2026-05-08	41.30	41.49	-0.54	-1.28%	40.43	42.21	429456	176799	1.80%
2026-05-07	39.27	42.03	3.05	7.82%	38.75	42.34	559821	230724	2.34%
2026-05-06	38.50	38.98	1.18	3.12%	38.01	39.49	446159	173492	1.87%
2026-04-30	41.00	37.80	-2.48	-6.16%	37.80	41.00	559173	214880	2.34%
2026-04-29	39.77	40.28	1.47	3.79%	39.44	41.25	486374	196673	2.04%
2026-04-28	39.49	38.81	-0.84	-2.12%	38.35	39.88	344585	134764	1.44%
2026-04-27	40.21	39.65	0.08	0.20%	39.51	41.18	398466	160557	1.67%
2026-04-24	40.91	39.57	-1.73	-4.19%	38.55	40.91	575620	227725	2.41%
2026-04-23	44.50	41.30	-2.98	-6.73%	40.02	44.80	758225	320273	3.17%
2026-04-22	41.91	44.28	2.69	6.47%	41.91	44.89	575494	251377	2.41%
2026-04-21	41.31	41.59	-0.78	-1.84%	40.21	41.99	488719	201811	2.05%
2026-04-20	40.69	42.37	2.19	5.45%	39.38	42.80	665124	272514	2.78%
2026-04-17	38.31	40.18	2.23	5.88%	38.31	40.42	678103	268522	2.84%
2026-04-16	36.70	37.95	1.33	3.63%	36.21	38.41	486885	182415	2.04%
2026-04-15	37.98	36.62	-1.21	-3.20%	36.49	38.58	541089	202505	2.26%
2026-04-14	38.00	37.83	0.45	1.20%	37.05	38.58	648573	245766	2.71%
2026-04-13	35.30	37.38	1.74	4.88%	35.01	38.26	718205	264883	3.01%
2026-04-10	36.89	35.64	-1.04	-2.84%	35.10	37.05	743939	267119	3.11%
2026-04-09	34.83	36.68	1.56	4.44%	34.65	37.49	714803	258526	2.99%
2026-04-08	34.11	35.12	2.28	6.94%	34.11	35.30	488990	169976	2.05%
2026-04-07	34.48	32.84	-1.37	-4.00%	32.20	34.50	462233	151834	1.93%
2026-04-03	34.90	34.21	0.53	1.57%	34.10	35.60	429159	148919	1.80%
2026-04-02	33.87	33.68	-0.11	-0.33%	33.45	35.81	425210	146142	1.78%
2026-04-01	34.04	33.79	0.79	2.39%	33.50	34.60	272026	92155	1.14%
2026-03-31	33.66	33.00	-0.83	-2.45%	32.96	34.52	331331	111051	1.39%
2026-03-30	32.66	33.83	0.69	2.08%	32.41	34.54	286750	96055	1.20%
2026-03-27	32.46	33.14	-0.33	-0.99%	32.23	33.60	317944	104475	1.33%
2026-03-26	34.36	33.47	-0.93	-2.70%	33.18	35.04	281345	95439	1.18%
2026-03-25	34.49	34.40	0.92	2.75%	34.22	35.78	368236	128684	1.54%
2026-03-24	33.31	33.48	0.49	1.49%	32.35	33.59	366862	120890	1.54%
2026-03-23	34.06	32.99	-2.83	-7.90%	32.50	34.89	493494	165630	2.07%
2026-03-20	37.00	35.82	-0.06	-0.17%	35.76	38.08	453902	167992	1.90%
2026-03-19	36.31	35.88	-1.07	-2.90%	35.75	37.05	337927	122504	1.41%
2026-03-18	36.64	36.95	1.02	2.84%	36.00	37.38	424880	155745	1.78%
2026-03-17	39.12	35.93	-3.69	-9.31%	35.73	39.29	657030	241354	2.75%
2026-03-16	40.49	39.62	-0.68	-1.69%	38.88	40.81	313237	124079	1.31%
2026-03-13	38.91	40.30	1.20	3.07%	38.79	41.60	596047	240228	2.49%
2026-03-12	39.98	39.10	-1.09	-2.71%	38.03	40.68	526565	205528	2.20%
2026-03-11	41.04	40.19	-0.98	-2.38%	39.90	41.95	400839	163538	1.68%
2026-03-10	39.60	41.17	2.82	7.35%	38.61	41.54	633978	255479	2.65%
2026-03-09	37.80	38.35	-1.08	-2.74%	35.88	38.99	663824	246310	2.78%