环旭电子(601231)股票行情
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 |
|---|
| 2025-08-01 | 15.71 | 15.71 | -0.22 | -1.38% | 15.54 | 16.01 | 245565 | 38704.10 | 1.12% |
| 2025-07-31 | 15.85 | 15.93 | 0.20 | 1.27% | 15.79 | 16.22 | 487839 | 78133.44 | 2.22% |
| 2025-07-30 | 15.56 | 15.73 | 0.19 | 1.22% | 15.47 | 15.85 | 336123 | 52673.18 | 1.53% |
| 2025-07-29 | 15.53 | 15.54 | -0.28 | -1.77% | 15.18 | 15.60 | 385627 | 59371.73 | 1.76% |
| 2025-07-28 | 15.62 | 15.82 | 0.20 | 1.28% | 15.33 | 15.96 | 578187 | 90382.20 | 2.63% |
| 2025-07-25 | 14.83 | 15.62 | 0.94 | 6.40% | 14.83 | 16.15 | 947896 | 149571.45 | 4.32% |
| 2025-07-24 | 14.46 | 14.68 | 0.22 | 1.52% | 14.46 | 14.68 | 150248 | 21944.09 | 0.68% |
| 2025-07-23 | 14.57 | 14.46 | -0.12 | -0.82% | 14.43 | 14.64 | 117737 | 17116.29 | 0.54% |
| 2025-07-22 | 14.60 | 14.58 | -0.04 | -0.27% | 14.51 | 14.70 | 140202 | 20466.02 | 0.64% |
| 2025-07-21 | 14.43 | 14.62 | 0.20 | 1.39% | 14.40 | 14.64 | 152457 | 22149.63 | 0.69% |
| 2025-07-18 | 14.72 | 14.42 | -0.32 | -2.17% | 14.36 | 14.76 | 252925 | 36618.38 | 1.15% |
| 2025-07-17 | 14.29 | 14.74 | 0.42 | 2.93% | 14.25 | 14.77 | 276147 | 40375.04 | 1.26% |
| 2025-07-16 | 14.37 | 14.32 | -0.04 | -0.28% | 14.27 | 14.48 | 117712 | 16917.13 | 0.54% |
| 2025-07-15 | 14.27 | 14.36 | 0.10 | 0.70% | 14.17 | 14.49 | 147007 | 21079.19 | 0.67% |
| 2025-07-14 | 14.33 | 14.26 | -0.12 | -0.83% | 14.26 | 14.40 | 164085 | 23453.98 | 0.75% |
| 2025-07-11 | 14.34 | 14.38 | 0.02 | 0.14% | 14.29 | 14.46 | 130607 | 18769.62 | 0.59% |
| 2025-07-10 | 14.34 | 14.36 | -0.02 | -0.14% | 14.25 | 14.49 | 126662 | 18164.87 | 0.58% |
| 2025-07-09 | 14.53 | 14.38 | -0.17 | -1.17% | 14.33 | 14.61 | 132471 | 19169.69 | 0.60% |
| 2025-07-08 | 14.27 | 14.55 | 0.29 | 2.03% | 14.26 | 14.73 | 216739 | 31626.86 | 0.99% |
| 2025-07-07 | 14.44 | 14.26 | -0.24 | -1.66% | 14.21 | 14.54 | 147464 | 21077.19 | 0.67% |
| 2025-07-04 | 14.76 | 14.50 | -0.35 | -2.36% | 14.48 | 14.78 | 150291 | 21891.34 | 0.68% |
| 2025-07-03 | 14.36 | 14.85 | 0.54 | 3.77% | 14.31 | 15.03 | 309432 | 45401.93 | 1.41% |
| 2025-07-02 | 14.47 | 14.31 | -0.24 | -1.65% | 14.21 | 14.52 | 132941 | 19003.58 | 0.61% |
| 2025-07-01 | 14.64 | 14.55 | -0.08 | -0.55% | 14.39 | 14.65 | 152052 | 22052.73 | 0.69% |
| 2025-06-30 | 14.57 | 14.63 | 0.14 | 0.97% | 14.40 | 14.67 | 143728 | 20901.80 | 0.65% |
| 2025-06-27 | 14.42 | 14.49 | 0.11 | 0.76% | 14.29 | 14.73 | 182357 | 26539.31 | 0.83% |
| 2025-06-26 | 14.56 | 14.38 | -0.15 | -1.03% | 14.35 | 14.61 | 143790 | 20807.76 | 0.65% |
| 2025-06-25 | 14.40 | 14.53 | 0.19 | 1.32% | 14.25 | 14.57 | 182895 | 26329.69 | 0.83% |
| 2025-06-24 | 14.09 | 14.34 | 0.33 | 2.36% | 14.05 | 14.34 | 162529 | 23153.24 | 0.74% |
| 2025-06-23 | 13.89 | 14.01 | 0.01 | 0.07% | 13.82 | 14.14 | 108911 | 15248.36 | 0.50% |
| 2025-06-20 | 14.23 | 14.00 | -0.24 | -1.69% | 13.96 | 14.29 | 138091 | 19398.44 | 0.63% |
| 2025-06-19 | 14.45 | 14.24 | -0.28 | -1.93% | 14.18 | 14.59 | 132716 | 19058.37 | 0.60% |
| 2025-06-18 | 14.00 | 14.52 | 0.46 | 3.27% | 13.96 | 14.60 | 285483 | 41054.10 | 1.30% |
| 2025-06-17 | 14.05 | 14.06 | 0.13 | 0.93% | 13.97 | 14.41 | 178124 | 25294.73 | 0.81% |
| 2025-06-16 | 13.82 | 13.93 | 0.05 | 0.36% | 13.80 | 14.11 | 139812 | 19486.16 | 0.64% |
| 2025-06-13 | 14.27 | 13.88 | -0.43 | -3.00% | 13.85 | 14.40 | 168497 | 23584.61 | 0.77% |
| 2025-06-12 | 14.38 | 14.31 | -0.15 | -1.04% | 14.29 | 14.78 | 140578 | 20373.11 | 0.64% |
| 2025-06-11 | 14.09 | 14.46 | 0.39 | 2.77% | 14.09 | 14.58 | 172751 | 24893.28 | 0.79% |
| 2025-06-10 | 14.60 | 14.07 | -0.53 | -3.63% | 13.93 | 14.69 | 268893 | 38143.02 | 1.22% |
| 2025-06-09 | 14.79 | 14.60 | -0.05 | -0.34% | 14.50 | 14.83 | 212336 | 31121.90 | 0.97% |
| 2025-06-06 | 14.72 | 14.65 | -0.15 | -1.01% | 14.45 | 15.00 | 260818 | 38258.38 | 1.19% |
| 2025-06-05 | 14.33 | 15.03 | 0.62 | 4.30% | 14.14 | 15.52 | 541747 | 80719.23 | 2.47% |
| 2025-06-04 | 13.49 | 14.41 | 0.93 | 6.90% | 13.49 | 14.63 | 403702 | 57449.59 | 1.84% |
| 2025-06-03 | 13.52 | 13.48 | -0.04 | -0.30% | 13.47 | 13.59 | 109926 | 14858.34 | 0.50% |
| 2025-05-30 | 13.66 | 13.52 | -0.25 | -1.82% | 13.48 | 13.67 | 204855 | 27741.28 | 0.93% |
| 2025-05-29 | 13.58 | 13.77 | 0.30 | 2.23% | 13.55 | 13.91 | 135334 | 18672.50 | 0.62% |
| 2025-05-28 | 13.56 | 13.47 | -0.05 | -0.37% | 13.44 | 13.66 | 61091 | 8266.35 | 0.28% |
| 2025-05-27 | 13.67 | 13.52 | -0.15 | -1.10% | 13.48 | 13.67 | 77611 | 10511.02 | 0.35% |
| 2025-05-26 | 13.47 | 13.67 | 0.15 | 1.11% | 13.47 | 13.67 | 72084 | 9804.10 | 0.33% |
| 2025-05-23 | 13.72 | 13.52 | -0.20 | -1.46% | 13.51 | 13.83 | 91804 | 12542.68 | 0.42% |
| 2025-05-22 | 13.79 | 13.72 | -0.11 | -0.80% | 13.72 | 13.92 | 63433 | 8747.28 | 0.29% |
| 2025-05-21 | 13.97 | 13.83 | -0.17 | -1.21% | 13.73 | 13.97 | 100001 | 13841.25 | 0.46% |
| 2025-05-20 | 13.99 | 14.00 | 0.00 | 0.00% | 13.85 | 14.07 | 99827 | 13947.40 | 0.45% |
| 2025-05-19 | 14.00 | 14.00 | -0.06 | -0.43% | 13.84 | 14.07 | 80039 | 11147.79 | 0.36% |
| 2025-05-16 | 13.95 | 14.06 | 0.08 | 0.57% | 13.93 | 14.18 | 94163 | 13248.34 | 0.43% |
| 2025-05-15 | 14.32 | 13.98 | -0.38 | -2.65% | 13.97 | 14.34 | 121159 | 17043.54 | 0.55% |
| 2025-05-14 | 14.42 | 14.36 | -0.09 | -0.62% | 14.25 | 14.58 | 163945 | 23574.09 | 0.75% |
| 2025-05-13 | 14.98 | 14.45 | -0.10 | -0.69% | 14.41 | 15.06 | 255694 | 37364.55 | 1.16% |
| 2025-05-12 | 14.30 | 14.55 | 0.54 | 3.85% | 14.18 | 14.58 | 214536 | 30790.79 | 0.98% |
| 2025-05-09 | 14.18 | 14.01 | -0.19 | -1.34% | 13.92 | 14.18 | 116959 | 16400.81 | 0.53% |
| 2025-05-08 | 13.91 | 14.20 | 0.24 | 1.72% | 13.90 | 14.24 | 153895 | 21766.63 | 0.70% |
| 2025-05-07 | 14.14 | 13.96 | -0.04 | -0.29% | 13.85 | 14.23 | 182509 | 25535.21 | 0.83% |
| 2025-05-06 | 13.93 | 14.00 | 0.17 | 1.23% | 13.82 | 14.05 | 193090 | 26975.26 | 0.88% |
| 2025-04-30 | 13.41 | 13.83 | 0.43 | 3.21% | 13.37 | 13.86 | 180739 | 24773.84 | 0.82% |
| 2025-04-29 | 13.41 | 13.40 | 0.00 | 0.00% | 13.30 | 13.51 | 89697 | 12036.66 | 0.41% |
| 2025-04-28 | 13.51 | 13.40 | -0.04 | -0.30% | 13.33 | 13.63 | 121646 | 16387.65 | 0.55% |
| 2025-04-25 | 13.42 | 13.44 | 0.06 | 0.45% | 13.42 | 13.64 | 134021 | 18135.12 | 0.61% |
| 2025-04-24 | 13.53 | 13.38 | -0.20 | -1.47% | 13.33 | 13.60 | 113927 | 15328.53 | 0.52% |
| 2025-04-23 | 13.46 | 13.58 | 0.36 | 2.72% | 13.38 | 13.66 | 204742 | 27734.72 | 0.93% |
| 2025-04-22 | 13.32 | 13.22 | -0.19 | -1.42% | 13.21 | 13.41 | 112062 | 14882.71 | 0.51% |
| 2025-04-21 | 13.11 | 13.41 | 0.30 | 2.29% | 12.99 | 13.47 | 136833 | 18222.39 | 0.62% |
| 2025-04-18 | 12.97 | 13.11 | 0.11 | 0.85% | 12.90 | 13.17 | 90187 | 11782.29 | 0.41% |
| 2025-04-17 | 12.89 | 13.00 | 0.00 | 0.00% | 12.89 | 13.17 | 119818 | 15654.71 | 0.55% |
| 2025-04-16 | 13.15 | 13.00 | -0.28 | -2.11% | 12.83 | 13.22 | 176043 | 22898.55 | 0.80% |
| 2025-04-15 | 13.58 | 13.28 | -0.30 | -2.21% | 13.15 | 13.65 | 240724 | 32083.48 | 1.10% |
| 2025-04-14 | 13.95 | 13.58 | 0.25 | 1.88% | 13.56 | 14.10 | 385587 | 53020.03 | 1.76% |
| 2025-04-11 | 13.11 | 13.33 | 0.07 | 0.53% | 13.07 | 13.60 | 315121 | 41967.49 | 1.43% |
| 2025-04-10 | 13.55 | 13.26 | 0.68 | 5.41% | 13.23 | 13.84 | 414125 | 56260.59 | 1.89% |
| 2025-04-09 | 11.97 | 12.58 | 0.02 | 0.16% | 11.82 | 12.70 | 360474 | 44368.80 | 1.64% |
| 2025-04-08 | 13.50 | 12.56 | -1.34 | -9.64% | 12.51 | 13.61 | 439567 | 56312.61 | 2.00% |
上证大盘股票行情在线 K线走势图
