当前位置: 爱股网 > 股票行情 > 奥尼电子(301189)股票行情

奥尼电子(301189)股票行情

奥尼电子(301189)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

奥尼电子(301189)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	46.66	47.19	0.51	1.09%	44.25	47.73	41415	19082.34	3.71%	0.00
2026-03-26	46.24	46.68	0.21	0.45%	45.80	48.38	46171	21885.23	4.13%	0.00
2026-03-25	45.27	46.47	1.27	2.81%	45.00	47.30	55900	25904.68	5.00%	0.00
2026-03-24	41.83	45.20	4.58	11.28%	41.21	45.28	51809	22511.77	4.64%	4.00
2026-03-23	44.71	40.62	-4.30	-9.57%	40.18	44.71	53660	22649.33	4.80%	0.00
2026-03-20	45.02	44.92	0.12	0.27%	44.80	46.49	35729	16242.43	3.20%	0.00
2026-03-19	44.59	44.80	-0.13	-0.29%	44.18	46.67	48244	21960.32	4.32%	0.00
2026-03-18	43.09	44.93	1.84	4.27%	42.80	45.56	61525	27245.23	5.51%	20.00
2026-03-17	42.68	43.09	0.42	0.98%	42.28	43.99	30695	13252.06	2.75%	0.00
2026-03-16	41.93	42.67	0.74	1.76%	41.78	43.33	16984	7217.81	1.52%	0.00
2026-03-13	42.46	41.93	-0.40	-0.94%	41.58	43.00	13373	5646.75	1.20%	0.00
2026-03-12	42.38	42.33	-0.07	-0.17%	42.03	42.72	11704	4956.01	1.05%	0.00
2026-03-11	43.90	42.40	-1.49	-3.39%	41.98	44.56	25903	11142.51	2.32%	10.00
2026-03-10	43.13	43.89	1.23	2.88%	42.97	44.18	18526	8101.02	1.66%	0.00
2026-03-09	42.53	42.66	-0.31	-0.72%	41.72	43.28	14093	5970.41	1.26%	0.00
2026-03-06	41.88	42.97	1.00	2.38%	41.68	43.31	14302	6105.81	1.28%	0.00
2026-03-05	41.81	41.97	0.93	2.27%	41.62	42.32	12152	5102.92	1.09%	0.00
2026-03-04	41.60	41.04	-0.57	-1.37%	40.78	41.85	12036	4966.83	1.08%	0.00
2026-03-03	43.21	41.61	-1.46	-3.39%	41.61	43.30	19234	8118.78	1.72%	0.00
2026-03-02	43.14	43.07	-0.93	-2.11%	42.80	44.56	24874	10794.50	2.23%	0.00
2026-02-27	42.51	44.00	1.19	2.78%	42.42	44.27	22785	9911.21	2.04%	0.00
2026-02-26	42.35	42.81	0.44	1.04%	42.20	42.87	12610	5372.34	1.13%	0.00
2026-02-25	42.85	42.37	-0.48	-1.12%	42.18	43.12	14881	6315.74	1.33%	0.00
2026-02-24	42.20	42.85	0.97	2.32%	42.00	43.14	19573	8354.20	1.75%	0.00
2026-02-13	41.96	41.88	-0.15	-0.36%	41.77	42.54	11565	4865.64	1.03%	4.00
2026-02-12	42.17	42.03	-0.17	-0.40%	41.81	42.65	14237	6012.02	1.27%	0.00
2026-02-11	42.67	42.20	-0.56	-1.31%	42.09	43.12	16941	7209.04	1.52%	0.00
2026-02-10	42.99	42.76	-0.01	-0.02%	42.68	43.67	24918	10724.42	2.23%	0.00
2026-02-09	46.97	42.77	-4.20	-8.94%	42.55	47.11	74294	32564.66	6.65%	0.00
2026-02-06	45.81	46.97	1.16	2.53%	45.59	48.17	49976	23626.58	4.47%	0.00
2026-02-05	44.55	45.81	1.03	2.30%	44.40	46.16	39000	17710.29	3.49%	0.00
2026-02-04	44.10	44.78	0.68	1.54%	43.77	45.26	41336	18447.97	3.70%	0.00
2026-02-03	41.39	44.10	3.08	7.51%	41.30	44.18	52189	22553.00	4.67%	0.00
2026-02-02	42.57	41.02	-1.76	-4.11%	41.00	43.50	21071	8872.88	1.89%	1.00
2026-01-30	40.26	42.78	2.08	5.11%	39.58	43.16	38543	16121.56	3.45%	0.00
2026-01-29	42.10	40.70	-1.40	-3.33%	40.30	42.10	29671	12227.40	2.65%	0.00
2026-01-28	42.50	42.10	-0.61	-1.43%	41.75	43.89	37156	15868.79	3.32%	0.00
2026-01-27	43.08	42.71	-0.37	-0.86%	41.94	43.42	28489	12164.06	2.55%	0.00
2026-01-26	44.61	43.08	-0.45	-1.03%	43.02	44.61	32989	14354.83	2.95%	0.00
2026-01-23	44.63	43.53	-1.45	-3.22%	43.36	45.78	38794	17164.42	3.47%	0.00
2026-01-22	44.48	44.98	0.74	1.67%	44.20	45.49	39112	17554.30	3.50%	0.00
2026-01-21	43.20	44.24	0.81	1.87%	42.60	44.50	31797	13890.26	2.85%	0.00
2026-01-20	42.41	43.43	0.96	2.26%	42.05	45.96	58356	25716.32	5.22%	0.00
2026-01-19	42.51	42.47	-0.42	-0.98%	42.22	43.17	21529	9146.76	1.93%	0.00
2026-01-16	43.52	42.89	-0.62	-1.42%	42.60	43.99	29350	12667.75	2.63%	2.00
2026-01-15	44.75	43.51	-0.88	-1.98%	42.88	45.05	38632	16837.48	3.46%	0.00
2026-01-14	45.60	44.39	-1.31	-2.87%	43.98	46.18	71886	32426.12	6.43%	0.00
2026-01-13	46.05	45.70	-0.30	-0.65%	45.08	46.22	29054	13240.11	2.60%	0.00
2026-01-12	45.72	46.00	0.51	1.12%	44.65	46.44	45176	20518.23	4.04%	0.00
2026-01-09	44.39	45.49	1.03	2.32%	44.18	45.85	29266	13241.55	2.62%	0.00
2026-01-08	43.80	44.46	0.80	1.83%	43.40	46.01	40295	17954.28	3.61%	1.00
2026-01-07	43.73	43.66	-0.06	-0.14%	42.90	43.95	30831	13408.28	2.76%	2.00
2026-01-06	43.33	43.72	0.73	1.70%	42.76	43.78	41705	18135.46	3.73%	5.00
2026-01-05	43.49	42.99	-0.50	-1.15%	41.86	43.59	47877	20391.27	4.28%	2.00
2025-12-31	42.33	43.49	1.16	2.74%	41.30	43.77	69698	29912.92	6.24%	0.00
2025-12-30	40.80	42.33	1.46	3.57%	40.38	42.60	43880	18352.41	3.93%	0.00
2025-12-29	39.59	40.87	1.39	3.52%	39.54	41.37	31309	12742.12	2.80%	0.00
2025-12-26	39.53	39.48	0.12	0.30%	38.92	39.86	26970	10634.31	2.41%	0.00
2025-12-25	39.20	39.36	0.16	0.41%	39.10	39.85	18383	7239.94	1.64%	0.00
2025-12-24	39.03	39.20	0.13	0.33%	38.61	39.72	18687	7348.58	1.67%	0.00
2025-12-23	39.15	39.07	-0.11	-0.28%	38.62	39.65	18883	7362.68	1.69%	0.00
2025-12-22	38.90	39.18	0.26	0.67%	38.60	39.99	25437	9971.01	2.28%	0.00
2025-12-19	38.50	38.92	0.12	0.31%	38.43	39.27	16811	6527.61	1.50%	0.00
2025-12-18	38.80	38.80	-0.09	-0.23%	38.35	39.09	16429	6365.44	1.47%	0.00
2025-12-17	38.20	38.89	0.54	1.41%	37.81	38.90	16251	6224.34	1.45%	0.00
2025-12-16	38.86	38.35	-0.62	-1.59%	37.28	38.90	22497	8568.35	2.01%	0.00
2025-12-15	38.92	38.97	0.18	0.46%	38.16	39.39	20451	7954.68	1.83%	0.00
2025-12-12	38.82	38.79	-0.03	-0.08%	38.36	39.19	20258	7873.97	1.81%	3.00
2025-12-11	39.75	38.82	-0.75	-1.90%	38.50	39.99	24562	9643.70	2.20%	0.00
2025-12-10	40.15	39.57	-0.60	-1.49%	38.38	40.30	35546	13932.83	3.18%	0.00
2025-12-09	38.53	40.17	-0.89	-2.17%	38.00	40.51	53116	21138.36	4.75%	0.00
2025-12-08	40.18	41.06	0.88	2.19%	39.43	42.50	64955	26651.12	5.81%	1.00
2025-12-05	40.20	40.18	0.18	0.45%	39.65	40.48	21002	8410.62	1.88%	0.00
2025-12-04	41.30	40.00	-1.32	-3.19%	39.77	41.33	29474	11851.52	2.64%	0.00
2025-12-03	41.00	41.32	0.11	0.27%	40.70	42.92	29626	12366.56	2.65%	0.00
2025-12-02	41.79	41.21	-0.47	-1.13%	41.00	42.11	27476	11343.87	2.46%	0.00
2025-12-01	42.93	41.68	-1.79	-4.12%	41.35	43.81	51513	21733.53	4.61%	0.00
2025-11-28	42.36	43.47	1.09	2.57%	41.42	44.00	65435	27994.14	5.86%	0.00
2025-11-27	39.89	42.38	2.29	5.71%	39.89	43.57	85584	35975.02	7.66%	25.00
2025-11-26	37.40	40.09	2.39	6.34%	37.40	41.19	82849	33195.24	7.41%	0.00

深证大盘股票行情在线 K线走势图

奥尼电子(301189)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09