欧伦电气 (920081) - 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
2026-09-16	40.690	40.990	0.360	0.89%	40.180	41.300	5815	2372	3.40%
2026-09-15	40.800	40.630	-0.320	-0.78%	40.550	41.330	6487	2656	3.79%
2026-09-14	41.060	40.950	-0.150	-0.36%	40.740	42.070	8991	3725	5.26%
2026-09-11	41.000	41.100	0.200	0.49%	40.300	41.290	5466	2230	3.20%
2026-09-10	41.900	40.900	-1.050	-2.50%	40.900	42.040	6135	2542	3.59%
2026-09-09	42.900	41.950	-0.800	-1.87%	41.950	43.240	7991	3384	4.67%
2026-09-08	43.620	42.750	-0.950	-2.17%	42.750	43.810	8049	3462	4.71%
2026-09-07	43.500	43.700	0.340	0.78%	42.980	43.770	9038	3912	5.29%
2026-09-04	44.800	43.360	-1.130	-2.54%	43.000	45.190	12876	5701	7.53%
2026-09-03	45.900	44.490	-1.460	-3.18%	44.000	45.900	11563	5185	6.76%
2026-09-02	44.790	45.950	0.980	2.18%	44.430	47.320	19412	8994	11.35%
2026-09-01	44.980	44.970	-0.180	-0.40%	43.810	45.650	14225	6335	8.32%
2026-08-31	44.520	45.150	0.050	0.11%	44.330	45.880	10476	4734	6.13%
2026-08-28	45.310	45.100	-0.520	-1.14%	45.000	47.610	24173	11171	14.14%
2026-08-27	44.500	45.620	0.620	1.38%	44.200	45.850	21281	9615	12.45%
2026-08-26	44.290	45.000	0.760	1.72%	43.580	45.560	28384	12634	16.60%
2026-08-25	40.950	44.240	3.120	7.59%	40.630	44.320	30696	13223	17.95%
2026-08-24	41.590	41.120	-0.250	-0.60%	40.630	41.940	10478	4315	6.13%
2026-08-21	40.800	41.370	0.460	1.12%	40.500	41.550	12356	5082	7.23%
2026-08-20	41.010	40.910	0.010	0.02%	40.030	41.570	12990	5291	7.60%
2026-08-19	41.310	40.900	-0.910	-2.18%	40.490	41.850	15331	6294	8.97%
2026-08-18	40.010	41.810	1.320	3.26%	39.900	42.300	26801	11044	15.67%
2026-08-17	39.990	40.490	1.360	3.48%	39.900	41.500	18844	7657	11.02%
2026-08-14	38.820	39.130	0.430	1.11%	38.650	39.390	8905	3462	5.21%
2026-08-13	39.780	38.700	-0.730	-1.85%	38.690	39.780	10505	4107	6.14%
2026-08-12	39.300	39.430	0.130	0.33%	39.030	39.660	9920	3903	5.80%
2026-08-11	40.500	39.300	-1.190	-2.94%	39.300	40.500	11670	4652	6.82%
2026-08-10	40.680	40.490	-0.490	-1.20%	40.240	41.170	11470	4649	6.71%
2026-08-07	41.600	40.980	-0.740	-1.77%	40.950	42.540	22472	9300	13.14%
2026-08-06	40.750	41.720	0.730	1.78%	40.650	42.000	24828	10294	14.52%
2026-08-05	39.700	40.990	1.330	3.35%	39.550	41.550	23576	9559	13.79%
2026-08-04	39.560	39.660	0.110	0.28%	39.050	39.770	17107	6771	10.00%
2026-08-03	39.300	39.550	-0.010	-0.03%	39.170	40.340	13489	5342	7.89%
2026-07-31	39.990	39.560	0.760	1.96%	38.880	40.550	21733	8641	12.71%
2026-07-30	40.000	38.800	-1.490	-3.70%	38.700	41.300	30368	12065	17.76%
2026-07-29	39.930	40.290	-0.110	-0.27%	39.450	40.680	25162	10068	14.71%
2026-07-28	38.500	40.400	1.400	3.59%	38.260	41.750	33087	13333	19.35%
2026-07-27	37.080	39.000	1.780	4.78%	36.810	39.490	25069	9638	14.66%
2026-07-24	37.840	37.220	-1.280	-3.32%	37.200	38.840	17957	6800	10.50%
2026-07-23	37.080	38.500	1.300	3.49%	36.530	38.850	23040	8750	13.47%
2026-07-22	38.000	37.200	-1.500	-3.88%	37.200	39.060	20292	7730	11.87%
2026-07-21	37.500	38.700	0.810	2.14%	36.400	38.850	29770	11231	17.41%
2026-07-20	39.850	37.890	-1.890	-4.75%	37.770	40.190	33899	13095	19.82%
2026-07-17	39.800	39.780	0.070	0.18%	39.410	41.780	35722	14432	20.89%
2026-07-16	39.600	39.710	0.340	0.86%	39.290	40.390	26357	10469	15.41%
2026-07-15	40.800	39.370	-1.620	-3.95%	39.100	40.870	37952	15092	22.19%
2026-07-14	40.490	40.990	0.960	2.40%	39.360	41.990	46286	18912	27.07%
2026-07-13	45.000	40.030	-6.990	-14.87%	39.850	45.790	76040	31436	44.47%
2026-07-10	55.000	47.020	8.330	21.53%	46.880	58.880	151702	78292	-