致敬每一个财富自由的梦想,祝大家早日进化为游资

环旭电子 (601231) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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%
2025-04-24 13.53 13.38 -0.20 -1.47% 13.33 13.60 113927 15328 0.52%