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 |
|---|
| 2025-12-18 | 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% |
| 2025-11-21 | 21.23 | 20.73 | -0.91 | -4.21% | 20.69 | 21.44 | 117418 | 24710.13 | 0.53% |
| 2025-11-20 | 21.89 | 21.64 | 0.04 | 0.19% | 21.62 | 22.20 | 138352 | 30262.71 | 0.63% |
| 2025-11-19 | 21.59 | 21.60 | 0.01 | 0.05% | 21.41 | 21.97 | 113556 | 24626.88 | 0.52% |
| 2025-11-18 | 21.90 | 21.59 | -0.39 | -1.77% | 21.43 | 22.17 | 142318 | 30959.75 | 0.65% |
| 2025-11-17 | 22.08 | 21.98 | -0.10 | -0.45% | 21.81 | 22.51 | 103237 | 22769.58 | 0.47% |
| 2025-11-14 | 22.00 | 22.08 | -0.24 | -1.08% | 21.88 | 22.58 | 137415 | 30542.92 | 0.62% |
| 2025-11-13 | 22.50 | 22.32 | -0.24 | -1.06% | 22.01 | 22.50 | 171485 | 38183.66 | 0.78% |
| 2025-11-12 | 22.11 | 22.56 | 0.35 | 1.58% | 21.59 | 22.62 | 218463 | 48388.74 | 0.99% |
| 2025-11-11 | 23.03 | 22.21 | -0.77 | -3.35% | 22.01 | 23.13 | 216839 | 48566.40 | 0.99% |
| 2025-11-10 | 23.29 | 22.98 | -0.14 | -0.61% | 22.81 | 23.84 | 178799 | 41463.07 | 0.81% |
| 2025-11-07 | 23.40 | 23.12 | -0.57 | -2.41% | 23.06 | 23.68 | 148857 | 34727.87 | 0.68% |
| 2025-11-06 | 23.41 | 23.69 | 0.17 | 0.72% | 23.40 | 24.28 | 289289 | 68837.01 | 1.31% |
| 2025-11-05 | 22.83 | 23.52 | 0.18 | 0.77% | 22.68 | 23.70 | 221984 | 51619.53 | 1.01% |
| 2025-11-04 | 23.98 | 23.34 | -0.67 | -2.79% | 23.02 | 24.09 | 254352 | 59466.15 | 1.16% |
| 2025-11-03 | 24.00 | 24.01 | -0.08 | -0.33% | 23.74 | 24.38 | 310351 | 74858.44 | 1.41% |
| 2025-10-31 | 25.76 | 24.09 | -1.61 | -6.26% | 23.98 | 26.22 | 559000 | 137747.72 | 2.54% |
| 2025-10-30 | 26.18 | 25.70 | -0.48 | -1.83% | 24.91 | 26.47 | 492695 | 125680.86 | 2.24% |
| 2025-10-29 | 25.98 | 26.18 | 0.32 | 1.24% | 25.85 | 27.20 | 517808 | 136295.36 | 2.35% |
| 2025-10-28 | 26.10 | 25.86 | -0.34 | -1.30% | 25.38 | 26.78 | 693761 | 179582.41 | 3.15% |
| 2025-10-27 | 25.32 | 26.20 | 2.38 | 9.99% | 24.98 | 26.20 | 894448 | 229785.31 | 4.06% |
| 2025-10-24 | 21.99 | 23.82 | 2.17 | 10.02% | 21.67 | 23.82 | 415387 | 95558.99 | 1.89% |
| 2025-10-23 | 21.30 | 21.65 | 0.23 | 1.07% | 20.82 | 21.68 | 278846 | 59253.98 | 1.27% |
| 2025-10-22 | 21.80 | 21.42 | 0.13 | 0.61% | 21.28 | 22.32 | 439053 | 95514.16 | 1.99% |
| 2025-10-21 | 19.87 | 21.29 | 1.94 | 10.03% | 19.79 | 21.29 | 286139 | 59723.12 | 1.30% |
| 2025-10-20 | 19.21 | 19.35 | 0.41 | 2.16% | 19.16 | 19.78 | 143061 | 27843.44 | 0.65% |
| 2025-10-17 | 20.20 | 18.94 | -1.13 | -5.63% | 18.86 | 20.21 | 211162 | 40675.46 | 0.96% |
| 2025-10-16 | 20.47 | 20.07 | -0.47 | -2.29% | 19.94 | 21.03 | 250011 | 51048.49 | 1.14% |
| 2025-10-15 | 19.71 | 20.54 | 0.95 | 4.85% | 19.34 | 20.60 | 221094 | 44708.43 | 1.00% |
| 2025-10-14 | 21.00 | 19.59 | -1.10 | -5.32% | 19.50 | 21.28 | 280605 | 56999.78 | 1.27% |
| 2025-10-13 | 20.11 | 20.69 | -0.51 | -2.41% | 19.68 | 20.95 | 238403 | 49014.93 | 1.08% |
| 2025-10-10 | 22.61 | 21.20 | -1.68 | -7.34% | 21.06 | 22.63 | 284396 | 61641.78 | 1.29% |
| 2025-10-09 | 21.90 | 22.88 | 1.01 | 4.62% | 21.90 | 23.13 | 354619 | 80457.20 | 1.61% |
| 2025-09-30 | 21.98 | 21.87 | -0.09 | -0.41% | 21.45 | 22.60 | 244216 | 53586.85 | 1.11% |
| 2025-09-29 | 21.61 | 21.96 | 0.41 | 1.90% | 21.30 | 22.15 | 284192 | 61884.46 | 1.29% |
| 2025-09-26 | 22.27 | 21.55 | -0.62 | -2.80% | 21.44 | 22.66 | 470667 | 103763.66 | 2.14% |
| 2025-09-25 | 20.11 | 22.17 | 2.02 | 10.02% | 20.02 | 22.17 | 517347 | 110430.27 | 2.36% |
| 2025-09-24 | 19.72 | 20.15 | 0.28 | 1.41% | 19.56 | 20.52 | 256727 | 51366.86 | 1.17% |
| 2025-09-23 | 19.94 | 19.87 | -0.12 | -0.60% | 19.50 | 20.64 | 314997 | 63059.40 | 1.43% |
| 2025-09-22 | 20.15 | 19.99 | 0.34 | 1.73% | 19.67 | 20.71 | 395193 | 79741.62 | 1.80% |
| 2025-09-19 | 19.76 | 19.65 | 0.21 | 1.08% | 19.25 | 19.93 | 258693 | 50805.46 | 1.18% |
| 2025-09-18 | 18.73 | 19.44 | 0.59 | 3.13% | 18.68 | 20.17 | 393016 | 76862.81 | 1.79% |
| 2025-09-17 | 18.62 | 18.85 | 0.23 | 1.24% | 18.43 | 19.25 | 245476 | 46500.73 | 1.12% |
| 2025-09-16 | 18.71 | 18.62 | 0.25 | 1.36% | 18.32 | 18.88 | 145446 | 27035.06 | 0.66% |
| 2025-09-15 | 18.78 | 18.37 | -0.22 | -1.18% | 18.35 | 18.87 | 139270 | 25866.34 | 0.63% |
| 2025-09-12 | 19.12 | 18.59 | -0.55 | -2.87% | 18.55 | 19.12 | 163553 | 30744.85 | 0.74% |
| 2025-09-11 | 18.27 | 19.14 | 0.85 | 4.65% | 18.08 | 19.14 | 210331 | 39490.41 | 0.96% |
| 2025-09-10 | 18.71 | 18.29 | -0.18 | -0.97% | 18.28 | 18.84 | 138440 | 25629.23 | 0.63% |
| 2025-09-09 | 18.90 | 18.47 | -0.28 | -1.49% | 18.31 | 18.96 | 138629 | 25639.25 | 0.63% |
| 2025-09-08 | 18.42 | 18.75 | 0.33 | 1.79% | 18.39 | 19.20 | 187718 | 35147.50 | 0.85% |
| 2025-09-05 | 18.08 | 18.42 | 0.48 | 2.68% | 17.83 | 18.45 | 141629 | 25774.17 | 0.64% |
| 2025-09-04 | 18.52 | 17.94 | -0.48 | -2.61% | 17.61 | 18.90 | 189659 | 34528.57 | 0.86% |
| 2025-09-03 | 18.67 | 18.42 | -0.08 | -0.43% | 18.33 | 18.83 | 139105 | 25802.42 | 0.63% |
| 2025-09-02 | 19.45 | 18.50 | -0.90 | -4.64% | 18.16 | 19.50 | 311488 | 58023.97 | 1.42% |
| 2025-09-01 | 19.32 | 19.40 | 0.30 | 1.57% | 19.02 | 19.61 | 235880 | 45678.00 | 1.07% |
| 2025-08-29 | 19.27 | 19.10 | -0.05 | -0.26% | 18.74 | 19.48 | 251266 | 48171.72 | 1.14% |
| 2025-08-28 | 18.71 | 19.15 | 0.26 | 1.38% | 18.45 | 19.20 | 283962 | 53655.54 | 1.29% |
| 2025-08-27 | 19.57 | 18.89 | -0.83 | -4.21% | 18.84 | 19.86 | 295314 | 57442.75 | 1.34% |
| 2025-08-26 | 19.08 | 19.72 | 0.63 | 3.30% | 18.87 | 20.11 | 310832 | 60879.04 | 1.42% |
| 2025-08-25 | 19.20 | 19.09 | 0.12 | 0.63% | 18.81 | 19.30 | 282079 | 53706.89 | 1.28% |
| 2025-08-22 | 18.37 | 18.97 | 0.62 | 3.38% | 18.31 | 19.27 | 350916 | 66219.70 | 1.60% |
| 2025-08-21 | 18.91 | 18.35 | -0.53 | -2.81% | 18.24 | 19.25 | 280239 | 52118.03 | 1.28% |
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
深市涨幅前二十
创业板涨幅前二十
