奥尼电子 (301189) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	48.30	47.06	0.37	0.79%	46.62	50.40	56509	27288	5.06%
2026-03-31	47.02	46.69	-0.20	-0.43%	46.20	48.66	37996	18109	3.40%
2026-03-30	46.25	46.89	-0.30	-0.64%	46.00	48.26	30691	14506	2.75%
2026-03-27	46.66	47.19	0.51	1.09%	44.25	47.73	41415	19082	3.71%
2026-03-26	46.24	46.68	0.21	0.45%	45.80	48.38	46171	21885	4.13%
2026-03-25	45.27	46.47	1.27	2.81%	45.00	47.30	55900	25904	5.00%
2026-03-24	41.83	45.20	4.58	11.28%	41.21	45.28	51809	22511	4.64%
2026-03-23	44.71	40.62	-4.30	-9.57%	40.18	44.71	53660	22649	4.80%
2026-03-20	45.02	44.92	0.12	0.27%	44.80	46.49	35729	16242	3.20%
2026-03-19	44.59	44.80	-0.13	-0.29%	44.18	46.67	48244	21960	4.32%
2026-03-18	43.09	44.93	1.84	4.27%	42.80	45.56	61525	27245	5.51%
2026-03-17	42.68	43.09	0.42	0.98%	42.28	43.99	30695	13252	2.75%
2026-03-16	41.93	42.67	0.74	1.76%	41.78	43.33	16984	7217	1.52%
2026-03-13	42.46	41.93	-0.40	-0.94%	41.58	43.00	13373	5646	1.20%
2026-03-12	42.38	42.33	-0.07	-0.17%	42.03	42.72	11704	4956	1.05%
2026-03-11	43.90	42.40	-1.49	-3.39%	41.98	44.56	25903	11142	2.32%
2026-03-10	43.13	43.89	1.23	2.88%	42.97	44.18	18526	8101	1.66%
2026-03-09	42.53	42.66	-0.31	-0.72%	41.72	43.28	14093	5970	1.26%
2026-03-06	41.88	42.97	1.00	2.38%	41.68	43.31	14302	6105	1.28%
2026-03-05	41.81	41.97	0.93	2.27%	41.62	42.32	12152	5102	1.09%
2026-03-04	41.60	41.04	-0.57	-1.37%	40.78	41.85	12036	4966	1.08%
2026-03-03	43.21	41.61	-1.46	-3.39%	41.61	43.30	19234	8118	1.72%
2026-03-02	43.14	43.07	-0.93	-2.11%	42.80	44.56	24874	10794	2.23%
2026-02-27	42.51	44.00	1.19	2.78%	42.42	44.27	22785	9911	2.04%
2026-02-26	42.35	42.81	0.44	1.04%	42.20	42.87	12610	5372	1.13%
2026-02-25	42.85	42.37	-0.48	-1.12%	42.18	43.12	14881	6315	1.33%
2026-02-24	42.20	42.85	0.97	2.32%	42.00	43.14	19573	8354	1.75%
2026-02-13	41.96	41.88	-0.15	-0.36%	41.77	42.54	11565	4865	1.03%
2026-02-12	42.17	42.03	-0.17	-0.40%	41.81	42.65	14237	6012	1.27%
2026-02-11	42.67	42.20	-0.56	-1.31%	42.09	43.12	16941	7209	1.52%
2026-02-10	42.99	42.76	-0.01	-0.02%	42.68	43.67	24918	10724	2.23%
2026-02-09	46.97	42.77	-4.20	-8.94%	42.55	47.11	74294	32564	6.65%
2026-02-06	45.81	46.97	1.16	2.53%	45.59	48.17	49976	23626	4.47%
2026-02-05	44.55	45.81	1.03	2.30%	44.40	46.16	39000	17710	3.49%
2026-02-04	44.10	44.78	0.68	1.54%	43.77	45.26	41336	18447	3.70%
2026-02-03	41.39	44.10	3.08	7.51%	41.30	44.18	52189	22553	4.67%
2026-02-02	42.57	41.02	-1.76	-4.11%	41.00	43.50	21071	8872	1.89%
2026-01-30	40.26	42.78	2.08	5.11%	39.58	43.16	38543	16121	3.45%
2026-01-29	42.10	40.70	-1.40	-3.33%	40.30	42.10	29671	12227	2.65%
2026-01-28	42.50	42.10	-0.61	-1.43%	41.75	43.89	37156	15868	3.32%
2026-01-27	43.08	42.71	-0.37	-0.86%	41.94	43.42	28489	12164	2.55%
2026-01-26	44.61	43.08	-0.45	-1.03%	43.02	44.61	32989	14354	2.95%
2026-01-23	44.63	43.53	-1.45	-3.22%	43.36	45.78	38794	17164	3.47%
2026-01-22	44.48	44.98	0.74	1.67%	44.20	45.49	39112	17554	3.50%
2026-01-21	43.20	44.24	0.81	1.87%	42.60	44.50	31797	13890	2.85%
2026-01-20	42.41	43.43	0.96	2.26%	42.05	45.96	58356	25716	5.22%
2026-01-19	42.51	42.47	-0.42	-0.98%	42.22	43.17	21529	9146	1.93%
2026-01-16	43.52	42.89	-0.62	-1.42%	42.60	43.99	29350	12667	2.63%
2026-01-15	44.75	43.51	-0.88	-1.98%	42.88	45.05	38632	16837	3.46%
2026-01-14	45.60	44.39	-1.31	-2.87%	43.98	46.18	71886	32426	6.43%
2026-01-13	46.05	45.70	-0.30	-0.65%	45.08	46.22	29054	13240	2.60%
2026-01-12	45.72	46.00	0.51	1.12%	44.65	46.44	45176	20518	4.04%
2026-01-09	44.39	45.49	1.03	2.32%	44.18	45.85	29266	13241	2.62%
2026-01-08	43.80	44.46	0.80	1.83%	43.40	46.01	40295	17954	3.61%
2026-01-07	43.73	43.66	-0.06	-0.14%	42.90	43.95	30831	13408	2.76%
2026-01-06	43.33	43.72	0.73	1.70%	42.76	43.78	41705	18135	3.73%
2026-01-05	43.49	42.99	-0.50	-1.15%	41.86	43.59	47877	20391	4.28%
2025-12-31	42.33	43.49	1.16	2.74%	41.30	43.77	69698	29912	6.24%
2025-12-30	40.80	42.33	1.46	3.57%	40.38	42.60	43880	18352	3.93%
2025-12-29	39.59	40.87	1.39	3.52%	39.54	41.37	31309	12742	2.80%
2025-12-26	39.53	39.48	0.12	0.30%	38.92	39.86	26970	10634	2.41%
2025-12-25	39.20	39.36	0.16	0.41%	39.10	39.85	18383	7239	1.64%
2025-12-24	39.03	39.20	0.13	0.33%	38.61	39.72	18687	7348	1.67%
2025-12-23	39.15	39.07	-0.11	-0.28%	38.62	39.65	18883	7362	1.69%