奥尼电子
SZ301189 前复权 GEM
68.13
-0.60
(-0.87%)
今开
69.00
最高
70.77
最低
67.10
昨收
68.73
振幅
5.34%
成交量
550.9万
交易日数
1154
数据区间
2021-12-28 ~ 2026-09-30
MA5
71.02
MA10
69.54
MA20
64.72
MA60
53.99
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 69.00 | 70.77 | 67.10 | 68.13 | 551万 |
| 2 | 2026-09-29 | 70.20 | 70.46 | 68.45 | 68.73 | 408万 |
| 3 | 2026-09-28 | 74.90 | 75.00 | 69.60 | 69.86 | 799万 |
| 4 | 2026-09-24 | 72.97 | 83.00 | 71.95 | 75.79 | 1,320万 |
| 5 | 2026-09-23 | 74.00 | 74.55 | 68.70 | 72.60 | 860万 |
| 6 | 2026-09-22 | 71.79 | 74.56 | 69.30 | 74.25 | 889万 |
| 7 | 2026-09-21 | 68.88 | 72.77 | 68.20 | 71.60 | 762万 |
| 8 | 2026-09-18 | 65.77 | 69.77 | 65.12 | 67.85 | 879万 |
| 9 | 2026-09-17 | 62.15 | 65.50 | 61.84 | 64.75 | 688万 |
| 10 | 2026-09-16 | 60.00 | 62.85 | 58.10 | 61.84 | 706万 |
| 11 | 2026-09-15 | 61.01 | 63.49 | 60.43 | 60.50 | 542万 |
| 12 | 2026-09-14 | 60.78 | 62.88 | 58.80 | 61.70 | 657万 |