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 |
|---|
| 2025-03-28 | 20.51 | 20.26 | -0.22 | -1.07% | 20.24 | 20.84 | 27158 | 5555.95 | 1.17% |
| 2025-03-27 | 20.72 | 20.48 | -0.07 | -0.34% | 20.11 | 20.72 | 29208 | 5982.86 | 1.26% |
| 2025-03-26 | 20.34 | 20.55 | 0.13 | 0.64% | 20.20 | 20.92 | 32477 | 6725.26 | 1.40% |
| 2025-03-25 | 20.47 | 20.42 | 0.00 | 0.00% | 20.00 | 20.65 | 32255 | 6580.89 | 1.39% |
| 2025-03-24 | 20.97 | 20.42 | -0.36 | -1.73% | 19.85 | 21.00 | 51804 | 10575.09 | 2.23% |
| 2025-03-21 | 21.74 | 20.78 | -0.97 | -4.46% | 20.70 | 21.82 | 62265 | 13152.64 | 2.68% |
| 2025-03-20 | 21.64 | 21.75 | 0.06 | 0.28% | 21.35 | 22.07 | 52285 | 11410.16 | 2.25% |
| 2025-03-19 | 21.99 | 21.69 | -0.40 | -1.81% | 21.45 | 22.21 | 67519 | 14669.06 | 2.90% |
| 2025-03-18 | 21.71 | 22.09 | 0.37 | 1.70% | 21.70 | 22.99 | 90380 | 20210.31 | 3.89% |
| 2025-03-17 | 21.53 | 21.72 | -0.28 | -1.27% | 21.33 | 22.11 | 67656 | 14668.96 | 2.91% |
| 2025-03-14 | 22.01 | 22.00 | 0.00 | 0.00% | 21.22 | 22.19 | 81788 | 17775.93 | 3.52% |
| 2025-03-13 | 23.10 | 22.00 | -1.17 | -5.05% | 21.80 | 23.16 | 105743 | 23528.76 | 4.55% |
| 2025-03-12 | 22.22 | 23.17 | 1.05 | 4.75% | 21.93 | 23.38 | 152648 | 34621.96 | 6.57% |
| 2025-03-11 | 21.69 | 22.12 | -0.28 | -1.25% | 21.65 | 22.47 | 89992 | 19778.91 | 3.87% |
| 2025-03-10 | 22.81 | 22.40 | -0.48 | -2.10% | 22.18 | 23.22 | 123499 | 27888.63 | 5.31% |
| 2025-03-07 | 23.23 | 22.88 | -0.58 | -2.47% | 22.47 | 24.18 | 210475 | 48672.86 | 9.05% |
| 2025-03-06 | 21.46 | 23.46 | 2.13 | 9.99% | 21.14 | 23.46 | 215471 | 48281.23 | 9.27% |
| 2025-03-05 | 21.74 | 21.33 | -0.41 | -1.89% | 21.00 | 22.84 | 258486 | 55924.93 | 11.12% |
| 2025-03-04 | 19.66 | 21.74 | 1.98 | 10.02% | 19.53 | 21.74 | 100313 | 21203.98 | 4.32% |
| 2025-03-03 | 21.46 | 19.76 | -1.49 | -7.01% | 19.68 | 21.56 | 262621 | 53703.41 | 11.30% |
| 2025-02-28 | 19.20 | 21.25 | 1.93 | 9.99% | 19.19 | 21.25 | 137985 | 29173.94 | 5.94% |
| 2025-02-27 | 19.58 | 19.32 | -0.20 | -1.02% | 18.98 | 19.85 | 38597 | 7489.49 | 1.66% |
| 2025-02-26 | 19.35 | 19.52 | 0.23 | 1.19% | 19.20 | 19.52 | 36743 | 7124.44 | 1.58% |
| 2025-02-25 | 19.14 | 19.29 | -0.02 | -0.10% | 19.08 | 19.50 | 32872 | 6350.92 | 1.41% |
| 2025-02-24 | 19.39 | 19.31 | -0.09 | -0.46% | 18.98 | 19.43 | 33894 | 6528.49 | 1.46% |
| 2025-02-21 | 19.33 | 19.40 | 0.06 | 0.31% | 19.23 | 19.57 | 40072 | 7772.70 | 1.72% |
| 2025-02-20 | 18.98 | 19.34 | 0.36 | 1.90% | 18.80 | 19.44 | 41701 | 7999.82 | 1.79% |
| 2025-02-19 | 18.68 | 18.98 | 0.20 | 1.06% | 18.68 | 19.06 | 34934 | 6602.35 | 1.50% |
| 2025-02-18 | 19.15 | 18.78 | -0.40 | -2.09% | 18.72 | 19.30 | 37179 | 7085.06 | 1.60% |
| 2025-02-17 | 19.30 | 19.18 | -0.15 | -0.78% | 18.96 | 19.46 | 42541 | 8157.73 | 1.83% |
| 2025-02-14 | 19.05 | 19.33 | 0.21 | 1.10% | 19.00 | 19.45 | 42687 | 8218.86 | 1.84% |
| 2025-02-13 | 19.49 | 19.12 | -0.36 | -1.85% | 19.09 | 19.53 | 43839 | 8453.24 | 1.89% |
| 2025-02-12 | 19.18 | 19.48 | 0.24 | 1.25% | 18.95 | 19.71 | 56909 | 10992.30 | 2.45% |
| 2025-02-11 | 18.98 | 19.24 | 0.26 | 1.37% | 18.72 | 19.54 | 71164 | 13637.01 | 3.06% |
| 2025-02-10 | 18.56 | 18.98 | 0.42 | 2.26% | 18.33 | 19.00 | 59098 | 11052.34 | 2.54% |
| 2025-02-07 | 18.35 | 18.56 | 0.21 | 1.14% | 18.27 | 18.80 | 53139 | 9867.45 | 2.29% |
| 2025-02-06 | 18.08 | 18.35 | 0.26 | 1.44% | 17.93 | 18.40 | 44493 | 8139.12 | 1.91% |
| 2025-02-05 | 18.00 | 18.09 | 0.34 | 1.92% | 17.79 | 18.23 | 39626 | 7141.13 | 1.70% |
| 2025-01-27 | 17.86 | 17.75 | -0.01 | -0.06% | 17.56 | 18.15 | 42628 | 7634.07 | 1.83% |
| 2025-01-24 | 17.71 | 17.76 | 0.03 | 0.17% | 17.57 | 17.90 | 33451 | 5939.56 | 1.44% |
| 2025-01-23 | 18.09 | 17.73 | -0.20 | -1.12% | 17.73 | 18.36 | 46024 | 8324.55 | 1.98% |
| 2025-01-22 | 17.90 | 17.93 | -0.07 | -0.39% | 17.79 | 18.37 | 40982 | 7381.24 | 1.76% |
| 2025-01-21 | 18.05 | 18.00 | 0.12 | 0.67% | 17.75 | 18.41 | 56777 | 10228.19 | 2.44% |
| 2025-01-20 | 18.20 | 17.88 | 1.06 | 6.30% | 17.48 | 18.20 | 103020 | 18408.80 | 4.43% |
| 2025-01-17 | 16.47 | 16.82 | 0.22 | 1.33% | 16.37 | 17.10 | 39429 | 6611.12 | 1.70% |
| 2025-01-16 | 16.59 | 16.60 | 0.05 | 0.30% | 16.40 | 16.82 | 29602 | 4926.31 | 1.27% |
| 2025-01-15 | 16.82 | 16.55 | -0.26 | -1.55% | 16.42 | 16.85 | 32103 | 5316.64 | 1.38% |
| 2025-01-14 | 16.47 | 16.81 | 0.44 | 2.69% | 16.40 | 16.84 | 51010 | 8502.31 | 2.19% |
| 2025-01-13 | 16.00 | 16.37 | 0.18 | 1.11% | 15.69 | 16.80 | 50282 | 8237.98 | 2.16% |
| 2025-01-10 | 16.41 | 16.19 | -0.25 | -1.52% | 16.15 | 16.87 | 42642 | 7051.97 | 1.83% |
| 2025-01-09 | 15.81 | 16.44 | 0.49 | 3.07% | 15.81 | 16.62 | 44675 | 7294.40 | 1.92% |
| 2025-01-08 | 16.35 | 15.95 | -0.35 | -2.15% | 15.47 | 16.35 | 44061 | 7001.85 | 1.90% |
| 2025-01-07 | 15.87 | 16.30 | 0.57 | 3.62% | 15.71 | 16.32 | 36866 | 5898.58 | 1.59% |
| 2025-01-06 | 15.72 | 15.73 | -0.08 | -0.51% | 15.12 | 15.96 | 36498 | 5701.39 | 1.57% |
| 2025-01-03 | 16.85 | 15.81 | -1.03 | -6.12% | 15.80 | 16.95 | 49777 | 8083.47 | 2.14% |
| 2025-01-02 | 17.02 | 16.84 | -0.25 | -1.46% | 16.66 | 17.48 | 47477 | 8093.23 | 2.04% |
| 2024-12-31 | 17.98 | 17.09 | -0.89 | -4.95% | 17.06 | 18.03 | 44148 | 7688.25 | 1.90% |
| 2024-12-30 | 17.90 | 17.98 | -0.26 | -1.43% | 17.50 | 18.36 | 46261 | 8308.18 | 1.99% |
| 2024-12-27 | 17.80 | 18.24 | 0.48 | 2.70% | 17.58 | 19.41 | 75225 | 13961.62 | 3.24% |
| 2024-12-26 | 17.17 | 17.76 | 0.54 | 3.14% | 17.03 | 18.25 | 40034 | 7114.11 | 1.72% |
| 2024-12-25 | 17.54 | 17.22 | -0.35 | -1.99% | 16.96 | 17.67 | 38283 | 6600.61 | 1.65% |
| 2024-12-24 | 17.55 | 17.57 | 0.13 | 0.75% | 17.21 | 18.05 | 51816 | 9108.20 | 2.23% |
| 2024-12-23 | 19.04 | 17.44 | -1.59 | -8.36% | 17.41 | 19.18 | 86893 | 15777.87 | 3.74% |
| 2024-12-20 | 18.96 | 19.03 | 0.05 | 0.26% | 18.83 | 19.38 | 54581 | 10434.46 | 2.35% |
| 2024-12-19 | 18.59 | 18.98 | 0.10 | 0.53% | 18.28 | 19.25 | 62026 | 11607.20 | 2.67% |
| 2024-12-18 | 18.68 | 18.88 | 0.27 | 1.45% | 18.25 | 19.14 | 67532 | 12641.36 | 2.91% |
| 2024-12-17 | 19.63 | 18.61 | -1.15 | -5.82% | 18.56 | 19.91 | 87645 | 16726.23 | 3.77% |
| 2024-12-16 | 20.44 | 19.76 | -0.75 | -3.66% | 19.64 | 20.50 | 102661 | 20475.75 | 4.42% |
| 2024-12-13 | 20.20 | 20.51 | 0.11 | 0.54% | 20.12 | 21.00 | 167134 | 34454.78 | 7.19% |
| 2024-12-12 | 20.75 | 20.40 | -0.45 | -2.16% | 20.05 | 20.75 | 141712 | 28721.86 | 6.10% |
| 2024-12-11 | 20.41 | 20.85 | 0.44 | 2.16% | 19.80 | 21.41 | 254124 | 52136.80 | 10.93% |
| 2024-12-10 | 19.16 | 20.41 | 1.86 | 10.03% | 18.80 | 20.41 | 134248 | 26748.49 | 5.78% |
| 2024-12-09 | 18.58 | 18.55 | -0.06 | -0.32% | 18.38 | 18.96 | 51650 | 9658.41 | 2.22% |
| 2024-12-06 | 18.78 | 18.61 | -0.05 | -0.27% | 18.15 | 18.82 | 42155 | 7801.72 | 1.81% |
| 2024-12-05 | 18.21 | 18.66 | 0.40 | 2.19% | 18.00 | 18.82 | 37084 | 6877.59 | 1.60% |
| 2024-12-04 | 18.77 | 18.26 | -0.50 | -2.67% | 18.15 | 18.99 | 39279 | 7263.31 | 1.69% |
| 2024-12-03 | 19.10 | 18.76 | -0.26 | -1.37% | 18.45 | 19.17 | 41615 | 7784.44 | 1.79% |
| 2024-12-02 | 19.03 | 19.02 | 0.09 | 0.48% | 18.82 | 19.23 | 41752 | 7945.45 | 1.80% |
| 2024-11-29 | 18.77 | 18.93 | 0.38 | 2.05% | 18.21 | 19.20 | 47011 | 8825.34 | 2.02% |
| 2024-11-28 | 18.80 | 18.55 | -0.20 | -1.07% | 18.49 | 18.98 | 32524 | 6092.90 | 1.40% |
上证大盘股票行情在线 K线走势图
