环旭电子(601231)股票行情 环旭电子股票行情 601231股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-20 | 18.35 | 18.88 | 0.45 | 2.44% | 17.95 | 19.28 | 475275 | 89238.67 | 2.16% |
| 2025-08-19 | 18.27 | 18.43 | 0.15 | 0.82% | 17.97 | 18.63 | 379467 | 69643.71 | 1.73% |
| 2025-08-18 | 16.86 | 18.28 | 1.42 | 8.42% | 16.69 | 18.53 | 566901 | 100999.92 | 2.58% |
| 2025-08-15 | 16.71 | 16.86 | 0.10 | 0.60% | 16.71 | 17.25 | 262970 | 44527.10 | 1.20% |
| 2025-08-14 | 17.33 | 16.76 | -0.53 | -3.07% | 16.72 | 17.45 | 292163 | 49434.50 | 1.33% |
| 2025-08-13 | 17.33 | 17.29 | 0.07 | 0.41% | 17.22 | 17.77 | 339126 | 59049.89 | 1.54% |
| 2025-08-12 | 17.41 | 17.22 | -0.33 | -1.88% | 17.08 | 17.46 | 309195 | 53324.34 | 1.41% |
| 2025-08-11 | 16.11 | 17.55 | 1.47 | 9.14% | 16.08 | 17.68 | 531002 | 90153.36 | 2.42% |
| 2025-08-08 | 16.14 | 16.08 | -0.10 | -0.62% | 16.01 | 16.32 | 194849 | 31465.03 | 0.89% |
| 2025-08-07 | 16.58 | 16.18 | -0.14 | -0.86% | 16.08 | 16.78 | 393721 | 64441.42 | 1.79% |
| 2025-08-06 | 15.85 | 16.32 | 0.47 | 2.97% | 15.75 | 16.32 | 386442 | 62247.58 | 1.76% |
| 2025-08-05 | 15.80 | 15.85 | 0.17 | 1.08% | 15.69 | 16.02 | 213279 | 33762.16 | 0.97% |
| 2025-08-04 | 15.70 | 15.68 | -0.03 | -0.19% | 15.41 | 15.76 | 189810 | 29542.59 | 0.86% |
| 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% |
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
