意见反馈 手机随时随地看行情
奥尼电子 (301189)
  • 22.94
  • -1.56
  • -6.37%
2025-01-03 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-09-04至2025-01-031.436.65%18.7428.581999517502345.34489.02% 49
2025-01-0324.5022.94-1.56-6.37%22.8827.44361858803.478.85% 0.00
2025-01-0223.9024.500.451.87%23.6025.09265446441.796.49% 0.00
2024-12-3125.1524.05-1.05-4.18%24.0026.15334228394.278.17% 0.00
2024-12-3024.9125.100.010.04%23.8925.45187984657.464.60% 0.00
2024-12-2724.6725.090.592.41%24.3025.44196534922.654.81% 0.00
2024-12-2623.8324.500.702.94%23.6324.71135783317.413.32% 0.00
2024-12-2524.4023.80-0.64-2.62%23.2024.53187844470.604.59% 0.00
2024-12-2424.7924.440.110.45%23.8625.22212325187.195.19% 0.00
2024-12-2326.8024.33-2.52-9.39%24.2726.91303007650.597.41% 0.00
2024-12-2026.3626.850.431.63%26.2827.10298517987.777.30% 0.00
2024-12-1925.5626.420.762.96%25.1226.77330948607.168.09% 0.00
2024-12-1825.0525.660.823.30%24.2026.00275546950.666.74% 0.00
2024-12-1726.3624.84-1.52-5.77%24.7326.47255356467.296.25% 0.00
2024-12-1627.3026.36-0.88-3.23%26.1927.50297467922.557.28% 0.00
2024-12-1327.1227.240.250.93%26.7227.894502112295.6211.01% 0.00
2024-12-1227.5026.99-0.42-1.53%26.9028.394810613166.1011.77% 0.00
2024-12-1126.0127.411.475.67%26.0127.636897818690.0616.87% 15.00
2024-12-1026.4925.940.080.31%25.8726.80207355435.745.07% 0.00
2024-12-0925.9525.86-0.08-0.31%25.5026.11137183550.233.36% 0.00
2024-12-0625.8825.940.090.35%25.4526.10193634997.704.74% 0.00
2024-12-0525.5925.850.351.37%25.5225.94146823787.663.59% 10.00
2024-12-0426.2925.50-0.73-2.78%25.3126.29220905682.655.40% 0.00
2024-12-0326.2326.23-0.12-0.46%25.9526.50242876358.485.94% 0.00
2024-12-0226.4926.350.281.07%25.9626.51292117671.597.14% 0.00
2024-11-2926.5426.07-0.62-2.32%25.8026.764756012438.4711.63% 0.00
2024-11-2827.0026.69-0.75-2.73%26.5028.306898518737.5516.87% 0.00
2024-11-2725.2927.441.776.90%24.3627.457425619629.8418.16% 0.00
2024-11-2625.4025.670.010.04%25.4026.79372009713.659.10% 0.00
2024-11-2525.3325.660.281.10%24.7626.25254996472.736.24% 0.00
2024-11-2226.3725.38-1.02-3.86%25.2226.964586411911.2511.22% 0.00
2024-11-2126.0426.400.562.17%25.6727.495784615432.0914.15% 8.00
2024-11-2024.8925.840.973.90%24.6226.26323558241.487.91% 0.00
2024-11-1923.9124.870.773.20%23.9124.87240725864.405.89% 0.00
2024-11-1825.7824.10-1.68-6.52%23.6225.98383249297.749.37% 0.00
2024-11-1524.8825.781.074.33%24.7126.504390511278.5710.74% 7.00
2024-11-1425.2924.71-0.68-2.68%24.6625.55132263310.143.23% 0.00
2024-11-1325.1025.390.090.36%24.6525.53162094074.093.96% 0.00
2024-11-1225.4525.30-0.14-0.55%25.0326.26214915485.335.26% 0.00
2024-11-1124.6025.440.803.25%24.5425.48185864677.464.55% 0.00
2024-11-0825.0024.640.000.00%24.5825.22186384630.964.56% 0.00
2024-11-0723.8324.640.763.18%23.6124.64166024019.884.06% 4.00
2024-11-0624.1723.88-0.19-0.79%23.6424.30159073816.443.89% 0.00
2024-11-0523.4524.070.622.64%23.4524.15142733411.653.49% 0.00
2024-11-0423.0223.450.642.81%22.6523.45114642664.732.80% 0.00
2024-11-0123.8922.81-1.20-5.00%22.7424.06210834876.735.16% 0.00
2024-10-3124.2024.01-0.04-0.17%23.7824.24142403417.133.48% 0.00
2024-10-3024.1524.05-0.32-1.31%23.8024.68172414172.364.22% 0.00
2024-10-2925.2424.37-0.77-3.06%24.3025.25163694042.544.00% 0.00
2024-10-2824.9525.140.301.21%24.7925.18138593466.503.39% 0.00
2024-10-2524.4924.840.421.72%24.4024.99125633112.083.07% 0.00
2024-10-2424.5724.42-0.28-1.13%24.2524.75112182741.692.74% 0.00
2024-10-2324.9524.70-0.17-0.68%24.5725.18156043883.473.82% 0.00
2024-10-2225.1124.87-0.24-0.96%24.5125.21166804152.034.08% 0.00
2024-10-2124.9025.110.321.29%24.8125.53243056121.255.94% 0.00
2024-10-1824.0524.790.682.82%24.0525.22254126275.156.22% 5.00
2024-10-1724.1424.110.281.17%23.8424.86225195511.905.51% 0.00
2024-10-1623.4923.83-0.02-0.08%23.4224.18179994301.534.40% 0.00
2024-10-1523.9523.85-0.51-2.09%23.8524.94274556692.546.71% 0.00
2024-10-1424.0524.36-0.18-0.73%22.9324.504609110945.0711.27% 0.00
2024-10-1125.9324.54-0.54-2.15%24.3126.995941515368.5514.53% 0.00
2024-10-1024.9925.080.682.79%23.8926.754040510181.089.88% 0.00
2024-10-0925.8024.40-2.40-8.96%24.2526.80375299618.569.18% 0.00
2024-10-0828.2526.802.5510.52%24.8828.585555314868.7013.59% 0.00
2024-09-3022.3324.252.6812.42%21.8524.594471510390.8610.94% 0.00
2024-09-2720.6621.571.185.79%20.4121.79243965158.495.97% 0.00
2024-09-2619.8920.390.371.85%19.8520.3997351966.032.38% 0.00
2024-09-2520.0020.020.170.86%19.9020.39119012397.882.91% 0.00
2024-09-2419.3719.850.452.32%19.2219.8685281673.242.09% 0.00
2024-09-2319.3119.400.090.47%19.1719.5556741100.651.39% 0.00
2024-09-2019.5019.31-0.12-0.62%19.2319.6459951161.221.47% 0.00
2024-09-1919.2319.430.211.09%19.1019.5558221128.511.42% 0.00
2024-09-1819.6019.22-0.33-1.69%18.7419.7292821776.682.27% 0.00
2024-09-1320.0819.55-0.43-2.15%19.5320.1374931476.741.83% 0.00
2024-09-1220.3419.98-0.22-1.09%19.9420.5855291117.281.35% 0.00
2024-09-1120.3220.20-0.27-1.32%20.1820.4553311081.271.30% 0.00
2024-09-1020.1820.470.301.49%19.8820.5175801534.581.85% 0.00
2024-09-0920.4020.17-0.03-0.15%19.8420.4067451356.471.65% 0.00
2024-09-0620.9820.20-0.78-3.72%20.2020.98119772447.112.93% 0.00
2024-09-0521.1520.980.100.48%20.7821.1773751548.361.80% 0.00
2024-09-0421.2020.88-0.63-2.93%20.7621.23131702755.973.22% 0.00
*注:每次查询最多显示100条