东尼电子(603595)股票行情
东尼电子(603595)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 | 19.09 | 18.99 | -0.06 | -0.31% | 18.90 | 19.53 | 47287 | 9031.89 | 2.03% |
| 2025-07-31 | 19.33 | 19.05 | -0.40 | -2.06% | 18.95 | 19.75 | 60903 | 11758.23 | 2.62% |
| 2025-07-30 | 19.81 | 19.45 | -0.36 | -1.82% | 19.20 | 19.81 | 47273 | 9179.51 | 2.03% |
| 2025-07-29 | 19.92 | 19.81 | -0.19 | -0.95% | 19.52 | 19.92 | 46892 | 9231.75 | 2.02% |
| 2025-07-28 | 19.75 | 20.00 | 0.26 | 1.32% | 19.67 | 20.09 | 50184 | 9998.96 | 2.16% |
| 2025-07-25 | 19.57 | 19.74 | 0.01 | 0.05% | 19.40 | 19.85 | 43732 | 8559.56 | 1.88% |
| 2025-07-24 | 19.35 | 19.73 | 0.38 | 1.96% | 19.35 | 20.08 | 56822 | 11230.87 | 2.44% |
| 2025-07-23 | 19.81 | 19.35 | -0.46 | -2.32% | 19.30 | 19.85 | 41992 | 8195.21 | 1.81% |
| 2025-07-22 | 20.05 | 19.81 | -0.24 | -1.20% | 19.72 | 20.10 | 34542 | 6854.83 | 1.49% |
| 2025-07-21 | 20.00 | 20.05 | 0.26 | 1.31% | 19.85 | 20.22 | 37999 | 7609.85 | 1.63% |
| 2025-07-18 | 19.75 | 19.79 | 0.07 | 0.35% | 19.72 | 20.10 | 44871 | 8919.50 | 1.93% |
| 2025-07-17 | 19.06 | 19.72 | 0.66 | 3.46% | 18.97 | 19.79 | 61079 | 11920.90 | 2.63% |
| 2025-07-16 | 19.04 | 19.06 | 0.01 | 0.05% | 18.96 | 19.31 | 28670 | 5467.21 | 1.23% |
| 2025-07-15 | 19.48 | 19.05 | -0.58 | -2.95% | 18.80 | 19.48 | 59485 | 11342.23 | 2.56% |
| 2025-07-14 | 19.56 | 19.63 | 0.06 | 0.31% | 19.51 | 19.80 | 26914 | 5279.07 | 1.16% |
| 2025-07-11 | 19.51 | 19.57 | -0.10 | -0.51% | 19.42 | 19.78 | 36267 | 7102.10 | 1.56% |
| 2025-07-10 | 19.78 | 19.67 | -0.18 | -0.91% | 19.50 | 19.93 | 34275 | 6733.47 | 1.47% |
| 2025-07-09 | 20.01 | 19.85 | -0.16 | -0.80% | 19.72 | 20.16 | 42512 | 8443.92 | 1.83% |
| 2025-07-08 | 19.34 | 20.01 | 0.66 | 3.41% | 19.25 | 20.10 | 67850 | 13432.04 | 2.92% |
| 2025-07-07 | 19.58 | 19.35 | -0.64 | -3.20% | 19.28 | 19.84 | 64616 | 12564.26 | 2.78% |
| 2025-07-04 | 20.46 | 19.99 | -0.47 | -2.30% | 19.91 | 20.88 | 81679 | 16547.32 | 3.51% |
| 2025-07-03 | 19.89 | 20.46 | 0.58 | 2.92% | 19.83 | 20.68 | 90152 | 18366.60 | 3.88% |
| 2025-07-02 | 20.27 | 19.88 | -0.48 | -2.36% | 19.73 | 20.27 | 65275 | 13024.64 | 2.81% |
| 2025-07-01 | 19.64 | 20.37 | 0.70 | 3.56% | 19.41 | 20.44 | 99593 | 19980.79 | 4.28% |
| 2025-06-30 | 19.44 | 19.67 | 0.26 | 1.34% | 19.44 | 19.77 | 38444 | 7538.55 | 1.65% |
| 2025-06-27 | 19.64 | 19.41 | -0.05 | -0.26% | 19.31 | 19.66 | 43791 | 8522.85 | 1.88% |
| 2025-06-26 | 19.50 | 19.46 | -0.09 | -0.46% | 19.44 | 20.07 | 61061 | 12010.14 | 2.63% |
| 2025-06-25 | 19.45 | 19.55 | 0.11 | 0.57% | 19.23 | 19.55 | 45265 | 8789.84 | 1.95% |
| 2025-06-24 | 19.10 | 19.44 | 0.35 | 1.83% | 19.06 | 19.48 | 61021 | 11772.74 | 2.63% |
| 2025-06-23 | 18.66 | 19.09 | 0.09 | 0.47% | 18.42 | 19.25 | 46322 | 8791.23 | 1.99% |
| 2025-06-20 | 18.95 | 19.00 | -0.09 | -0.47% | 18.92 | 19.65 | 52460 | 10081.04 | 2.26% |
| 2025-06-19 | 19.35 | 19.09 | -0.33 | -1.70% | 18.98 | 19.72 | 46438 | 8923.93 | 2.00% |
| 2025-06-18 | 19.10 | 19.42 | 0.23 | 1.20% | 18.87 | 19.44 | 38767 | 7429.41 | 1.67% |
| 2025-06-17 | 19.34 | 19.19 | -0.20 | -1.03% | 19.10 | 19.52 | 30471 | 5875.10 | 1.31% |
| 2025-06-16 | 18.90 | 19.39 | 0.33 | 1.73% | 18.73 | 19.80 | 38284 | 7416.41 | 1.65% |
| 2025-06-13 | 19.45 | 19.06 | -0.55 | -2.80% | 18.88 | 19.56 | 50418 | 9656.89 | 2.17% |
| 2025-06-12 | 19.21 | 19.61 | 0.21 | 1.08% | 19.21 | 19.66 | 51026 | 9955.93 | 2.20% |
| 2025-06-11 | 19.04 | 19.40 | 0.17 | 0.88% | 19.04 | 20.18 | 71072 | 13955.82 | 3.06% |
| 2025-06-10 | 19.40 | 19.23 | -0.17 | -0.88% | 18.67 | 19.40 | 61393 | 11687.90 | 2.64% |
| 2025-06-09 | 19.32 | 19.40 | 0.03 | 0.15% | 19.25 | 19.50 | 48023 | 9301.73 | 2.07% |
| 2025-06-06 | 19.45 | 19.37 | -0.07 | -0.36% | 19.18 | 19.60 | 85532 | 16555.28 | 3.68% |
| 2025-06-05 | 18.37 | 19.44 | 1.08 | 5.88% | 18.15 | 20.20 | 148605 | 29035.45 | 6.39% |
| 2025-06-04 | 18.13 | 18.36 | 0.36 | 2.00% | 18.00 | 18.38 | 27218 | 4966.18 | 1.17% |
| 2025-06-03 | 17.88 | 18.00 | -0.03 | -0.17% | 17.83 | 18.33 | 26589 | 4805.08 | 1.14% |
| 2025-05-30 | 18.46 | 18.03 | -0.64 | -3.43% | 17.87 | 18.67 | 45450 | 8245.04 | 1.96% |
| 2025-05-29 | 18.17 | 18.67 | 0.61 | 3.38% | 18.15 | 18.79 | 45296 | 8392.66 | 1.95% |
| 2025-05-28 | 18.42 | 18.06 | -0.30 | -1.63% | 18.00 | 18.57 | 31527 | 5734.04 | 1.36% |
| 2025-05-27 | 18.71 | 18.36 | -0.36 | -1.92% | 18.35 | 18.82 | 35412 | 6526.98 | 1.52% |
| 2025-05-26 | 18.58 | 18.72 | 0.13 | 0.70% | 18.20 | 18.94 | 48774 | 9114.47 | 2.10% |
| 2025-05-23 | 18.36 | 18.59 | 0.02 | 0.11% | 18.18 | 18.96 | 69500 | 12907.41 | 2.99% |
| 2025-05-22 | 19.09 | 18.57 | -0.45 | -2.37% | 18.51 | 19.58 | 93708 | 17794.40 | 4.03% |
| 2025-05-21 | 18.83 | 19.02 | 0.26 | 1.39% | 18.79 | 19.73 | 82298 | 15757.34 | 3.54% |
| 2025-05-20 | 18.41 | 18.76 | 0.34 | 1.85% | 18.18 | 18.87 | 63490 | 11811.88 | 2.73% |
| 2025-05-19 | 18.02 | 18.42 | 0.38 | 2.11% | 17.74 | 18.50 | 66645 | 12129.22 | 2.87% |
| 2025-05-16 | 17.86 | 18.04 | 0.18 | 1.01% | 17.81 | 18.35 | 62822 | 11383.43 | 2.70% |
| 2025-05-15 | 18.70 | 17.86 | -1.12 | -5.90% | 17.84 | 18.70 | 91642 | 16600.19 | 3.94% |
| 2025-05-14 | 18.60 | 18.98 | -0.23 | -1.20% | 18.00 | 19.76 | 160620 | 29717.36 | 6.91% |
| 2025-05-13 | 20.28 | 19.21 | 0.77 | 4.18% | 19.09 | 20.28 | 226014 | 44511.67 | 9.72% |
| 2025-05-12 | 17.12 | 18.44 | 1.68 | 10.02% | 17.10 | 18.44 | 65962 | 11726.61 | 2.84% |
| 2025-05-09 | 17.22 | 16.76 | -0.37 | -2.16% | 16.70 | 17.22 | 30953 | 5205.51 | 1.33% |
| 2025-05-08 | 17.02 | 17.13 | 0.21 | 1.24% | 16.80 | 17.24 | 34031 | 5815.14 | 1.46% |
| 2025-05-07 | 17.00 | 16.92 | 0.24 | 1.44% | 16.63 | 17.15 | 44891 | 7578.37 | 1.93% |
| 2025-05-06 | 16.52 | 16.68 | 0.18 | 1.09% | 16.22 | 16.88 | 75417 | 12518.82 | 3.24% |
| 2025-04-30 | 15.87 | 16.50 | 0.93 | 5.97% | 15.46 | 16.65 | 121130 | 19541.76 | 5.21% |
| 2025-04-29 | 14.50 | 15.57 | -0.54 | -3.35% | 14.50 | 15.98 | 154453 | 23481.28 | 6.64% |
| 2025-04-28 | 16.11 | 16.11 | -1.79 | -10.00% | 16.11 | 16.11 | 9851 | 1587.00 | 0.42% |
| 2025-04-25 | 17.98 | 17.90 | -0.12 | -0.67% | 17.76 | 18.13 | 23685 | 4248.80 | 1.02% |
| 2025-04-24 | 18.10 | 18.02 | -0.18 | -0.99% | 17.79 | 18.28 | 28289 | 5106.92 | 1.22% |
| 2025-04-23 | 17.98 | 18.20 | 0.39 | 2.19% | 17.98 | 18.42 | 39221 | 7163.10 | 1.69% |
| 2025-04-22 | 17.91 | 17.81 | -0.28 | -1.55% | 17.72 | 18.20 | 33299 | 5949.94 | 1.43% |
| 2025-04-21 | 17.48 | 18.09 | 0.86 | 4.99% | 17.23 | 18.25 | 55296 | 9910.95 | 2.38% |
| 2025-04-18 | 17.28 | 17.23 | -0.06 | -0.35% | 16.92 | 17.32 | 22212 | 3805.82 | 0.96% |
| 2025-04-17 | 17.18 | 17.29 | 0.11 | 0.64% | 17.01 | 17.60 | 25034 | 4348.87 | 1.08% |
| 2025-04-16 | 17.62 | 17.18 | -0.44 | -2.50% | 16.81 | 17.63 | 31673 | 5442.97 | 1.36% |
| 2025-04-15 | 17.75 | 17.62 | -0.13 | -0.73% | 17.44 | 18.09 | 35322 | 6256.26 | 1.52% |
| 2025-04-14 | 18.20 | 17.75 | 0.45 | 2.60% | 17.75 | 18.50 | 69200 | 12524.76 | 2.98% |
| 2025-04-11 | 17.00 | 17.30 | -0.32 | -1.82% | 17.00 | 17.73 | 74530 | 13000.78 | 3.21% |
| 2025-04-10 | 16.78 | 17.62 | 1.60 | 9.99% | 16.70 | 17.62 | 46665 | 8068.61 | 2.01% |
| 2025-04-09 | 14.90 | 16.02 | -0.23 | -1.42% | 14.63 | 16.24 | 95909 | 14684.72 | 4.13% |
| 2025-04-08 | 16.87 | 16.25 | -1.80 | -9.97% | 16.25 | 17.20 | 54504 | 8970.06 | 2.34% |
上证大盘股票行情在线 K线走势图
