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
2026-03-26	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
2025-11-25	37.89	37.70	0.13	0.35%	36.75	38.10	48202	18120.28	4.31%	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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58