当前位置: 爱股网 > 股票行情 > 环旭电子(601231)股票行情

环旭电子(601231)股票行情

环旭电子(601231)

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

环旭电子(601231)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
2026-03-25	34.49	34.40	0.92	2.75%	34.22	35.78	368236	128684.23	1.54%
2026-03-24	33.31	33.48	0.49	1.49%	32.35	33.59	366862	120890.57	1.54%
2026-03-23	34.06	32.99	-2.83	-7.90%	32.50	34.89	493494	165630.67	2.07%
2026-03-20	37.00	35.82	-0.06	-0.17%	35.76	38.08	453902	167992.20	1.90%
2026-03-19	36.31	35.88	-1.07	-2.90%	35.75	37.05	337927	122504.86	1.41%
2026-03-18	36.64	36.95	1.02	2.84%	36.00	37.38	424880	155745.38	1.78%
2026-03-17	39.12	35.93	-3.69	-9.31%	35.73	39.29	657030	241354.70	2.75%
2026-03-16	40.49	39.62	-0.68	-1.69%	38.88	40.81	313237	124079.38	1.31%
2026-03-13	38.91	40.30	1.20	3.07%	38.79	41.60	596047	240228.36	2.49%
2026-03-12	39.98	39.10	-1.09	-2.71%	38.03	40.68	526565	205528.62	2.20%
2026-03-11	41.04	40.19	-0.98	-2.38%	39.90	41.95	400839	163538.39	1.68%
2026-03-10	39.60	41.17	2.82	7.35%	38.61	41.54	633978	255479.50	2.65%
2026-03-09	37.80	38.35	-1.08	-2.74%	35.88	38.99	663824	246310.25	2.78%
2026-03-06	41.70	39.43	-2.02	-4.87%	39.27	41.80	602198	239838.08	2.52%
2026-03-05	43.40	41.45	-0.58	-1.38%	41.00	43.96	488590	206606.62	2.05%
2026-03-04	42.41	42.03	-1.55	-3.56%	41.66	44.14	473592	201969.83	1.98%
2026-03-03	48.13	43.58	-4.84	-10.00%	43.58	48.50	580927	263045.03	2.43%
2026-03-02	46.03	48.42	0.79	1.66%	45.50	49.30	640063	306640.56	2.68%
2026-02-27	42.12	47.63	4.32	9.97%	40.08	47.63	901958	384635.97	3.78%
2026-02-26	44.34	43.31	-1.63	-3.63%	43.00	49.38	792329	356018.16	3.32%
2026-02-25	43.07	44.94	2.03	4.73%	41.40	45.29	503376	217990.05	2.11%
2026-02-24	41.14	42.91	2.41	5.95%	39.88	44.20	581397	245563.30	2.43%
2026-02-13	42.00	40.50	-1.58	-3.75%	40.40	42.08	533491	218967.66	2.23%
2026-02-12	38.50	42.08	3.83	10.01%	38.50	42.08	460801	189660.05	1.93%
2026-02-11	37.51	38.25	0.45	1.19%	36.40	39.13	572362	216091.55	2.40%
2026-02-10	39.74	37.80	-1.17	-3.00%	37.61	40.44	549976	212280.55	2.30%
2026-02-09	37.36	38.97	2.47	6.77%	36.66	40.00	687206	265107.31	2.88%
2026-02-06	33.91	36.50	2.65	7.83%	33.91	37.24	802200	291955.06	3.36%
2026-02-05	33.81	33.85	-0.58	-1.68%	32.10	34.93	459214	153421.28	1.92%
2026-02-04	35.05	34.43	-1.01	-2.85%	33.48	35.93	494146	170297.66	2.07%
2026-02-03	32.98	35.44	2.95	9.08%	32.98	35.73	641357	222990.91	2.68%
2026-02-02	33.00	32.49	-1.39	-4.10%	31.18	33.66	631089	204549.52	2.64%
2026-01-30	30.88	33.88	3.08	10.00%	30.50	33.88	555603	180568.89	2.33%
2026-01-29	32.41	30.80	-1.39	-4.32%	30.70	33.88	497979	160652.83	2.18%
2026-01-28	32.51	32.19	-0.19	-0.59%	31.66	33.01	384867	124392.80	1.69%
2026-01-27	31.00	32.38	1.15	3.68%	30.86	33.17	549954	176572.16	2.41%
2026-01-26	30.50	31.23	0.65	2.13%	30.50	32.17	549746	172138.80	2.41%
2026-01-23	31.00	30.58	-1.23	-3.87%	30.35	31.95	613204	189096.97	2.69%
2026-01-22	30.58	31.81	0.80	2.58%	29.75	32.14	617532	189178.66	2.71%
2026-01-21	29.71	31.01	1.03	3.44%	29.31	31.75	566506	172150.12	2.49%
2026-01-20	30.81	29.98	-0.92	-2.98%	29.76	31.63	353801	106862.38	1.55%
2026-01-19	32.43	30.90	-1.60	-4.92%	30.78	32.44	545436	171468.00	2.39%
2026-01-16	31.17	32.50	1.93	6.31%	31.00	33.62	831624	270250.72	3.65%
2026-01-15	27.64	30.57	2.78	10.00%	27.53	30.57	711139	208499.59	3.12%
2026-01-14	27.73	27.79	0.40	1.46%	27.35	28.28	362424	100550.36	1.59%
2026-01-13	28.29	27.39	-1.05	-3.69%	27.35	28.76	361027	100527.95	1.58%
2026-01-12	28.99	28.44	-0.55	-1.90%	27.45	29.14	410587	115550.41	1.80%
2026-01-09	28.30	28.99	0.36	1.26%	28.01	29.88	409167	119030.41	1.80%
2026-01-08	29.66	28.63	-1.08	-3.64%	28.50	30.32	428484	125081.40	1.88%
2026-01-07	29.31	29.71	0.76	2.63%	28.83	30.44	461014	137245.81	2.02%
2026-01-06	29.65	28.95	-1.04	-3.47%	28.25	30.10	610935	176562.59	2.68%
2026-01-05	30.31	29.99	-0.01	-0.03%	29.55	30.96	404144	122153.88	1.80%
2025-12-31	30.74	30.00	-1.01	-3.26%	29.88	31.01	427220	129626.95	1.91%
2025-12-30	29.12	31.01	1.69	5.76%	29.05	31.84	669022	205118.34	2.99%
2025-12-29	29.68	29.32	-0.54	-1.81%	28.84	30.44	416835	122836.81	1.86%
2025-12-26	30.29	29.86	-0.74	-2.42%	29.53	30.54	521580	156087.39	2.33%
2025-12-25	30.55	30.60	0.05	0.16%	29.30	31.24	659908	200034.72	2.98%
2025-12-24	27.77	30.55	2.78	10.01%	27.67	30.55	664536	194544.22	3.00%
2025-12-23	28.99	27.77	-1.22	-4.21%	27.40	29.37	675530	188828.25	3.05%
2025-12-22	26.61	28.99	2.64	10.02%	25.85	28.99	614685	169312.20	2.77%
2025-12-19	26.95	26.35	-0.73	-2.70%	26.16	27.52	489416	130516.45	2.22%
2025-12-18	28.19	27.08	-1.11	-3.94%	27.00	29.01	671966	187330.38	3.05%
2025-12-17	26.24	28.19	2.56	9.99%	26.24	28.19	412251	115462.50	1.87%
2025-12-16	25.42	25.63	0.20	0.79%	24.72	25.88	353387	89739.70	1.61%
2025-12-15	24.00	25.43	1.25	5.17%	23.80	26.15	478981	121874.98	2.18%
2025-12-12	23.81	24.18	0.46	1.94%	23.40	24.62	276218	66654.08	1.25%
2025-12-11	24.43	23.72	-0.48	-1.98%	23.71	24.65	261721	63133.51	1.19%
2025-12-10	24.97	24.20	-0.82	-3.28%	23.91	25.22	400329	97029.21	1.82%
2025-12-09	24.16	25.02	0.25	1.01%	23.97	26.25	652541	164598.05	2.96%
2025-12-08	22.53	24.77	2.25	9.99%	22.30	24.77	436208	105605.39	1.98%
2025-12-05	22.24	22.52	0.35	1.58%	21.82	22.85	166276	37305.48	0.76%
2025-12-04	22.46	22.17	-0.21	-0.94%	21.80	22.53	149755	33051.05	0.68%
2025-12-03	23.20	22.38	-0.82	-3.53%	22.31	23.36	192275	43603.01	0.87%
2025-12-02	23.05	23.20	0.20	0.87%	22.90	23.80	280795	65502.59	1.28%
2025-12-01	22.59	23.00	0.69	3.09%	21.98	23.01	236911	53722.45	1.08%
2025-11-28	22.18	22.31	0.15	0.68%	22.15	22.83	192971	43408.95	0.88%
2025-11-27	21.70	22.16	0.49	2.26%	21.70	23.28	274114	61849.88	1.25%
2025-11-26	21.25	21.67	0.40	1.88%	21.08	22.19	184989	40337.65	0.84%
2025-11-25	20.86	21.27	0.65	3.15%	20.82	21.73	157297	33656.45	0.71%
2025-11-24	20.94	20.62	-0.11	-0.53%	20.40	21.05	112586	23232.79	0.51%

上证大盘股票行情在线 K线走势图

环旭电子(601231)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24