奥尼电子（301189）历史行情

以下为奥尼电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	69.000	68.130	70.770	67.100	-0.600	-0.873%	550.89万	3.80亿	3.488%
2026-09-30	69.000	68.130	70.770	67.100	-0.600	-0.873%	5.51万	0.00亿	0.000%
2026-09-29	70.200	68.730	70.460	68.450	-1.130	-1.618%	4.08万	0.00亿	0.000%
2026-09-28	74.900	69.860	75.000	69.600	-5.930	-7.824%	7.99万	0.00亿	0.000%
2026-09-27	72.970	75.790	83.000	71.950	3.190	4.394%	1,320.49万	10.05亿	8.361%
2026-09-24	72.970	75.790	83.000	71.950	3.190	4.394%	13.20万	0.00亿	0.000%
2026-09-23	74.000	72.600	74.550	68.700	-1.650	-2.222%	8.60万	0.00亿	0.000%
2026-09-22	71.790	74.250	74.560	69.300	2.650	3.701%	8.89万	0.00亿	0.000%
2026-09-21	68.880	71.600	72.770	68.200	3.750	5.527%	7.62万	0.00亿	0.000%
2026-09-18	65.770	67.850	69.770	65.120	3.100	4.788%	8.79万	0.00亿	0.000%
2026-09-17	62.150	64.750	65.500	61.840	2.910	4.706%	6.88万	0.00亿	0.000%
2026-09-16	60.000	61.840	62.850	58.100	1.340	2.215%	7.06万	0.00亿	0.000%
2026-09-15	61.010	60.500	63.490	60.430	-1.200	-1.945%	5.42万	0.00亿	0.000%
2026-09-14	60.780	61.700	62.880	58.800	0.700	1.148%	6.57万	0.00亿	0.000%
2026-09-11	60.940	61.000	62.000	59.010	-1.080	-1.740%	5.05万	0.00亿	0.000%
2026-09-10	62.640	62.080	64.900	61.000	-0.670	-1.068%	6.38万	0.00亿	0.000%
2026-09-09	59.820	62.750	65.500	58.470	4.290	7.338%	11.55万	0.00亿	0.000%
2026-09-08	56.000	58.460	60.690	55.980	1.900	3.359%	8.37万	0.00亿	0.000%
2026-09-07	56.700	56.560	57.870	55.390	0.200	0.355%	5.96万	0.00亿	0.000%
2026-09-04	59.280	56.360	60.010	55.700	-2.920	-4.926%	6.40万	0.00亿	0.000%
2026-09-03	59.210	59.280	61.280	59.000	-0.960	-1.594%	7.16万	0.00亿	0.000%
2026-09-02	53.030	60.240	61.770	52.900	6.240	11.556%	11.33万	0.00亿	0.000%
2026-09-01	53.900	54.000	55.510	52.280	-0.150	-0.277%	7.08万	0.00亿	0.000%
2026-08-31	53.000	54.150	54.460	50.500	-0.360	-0.660%	7.28万	0.00亿	0.000%
2026-08-28	53.380	54.510	56.220	53.110	1.330	2.501%	6.11万	0.00亿	0.000%
2026-08-27	52.270	53.180	53.300	50.530	1.400	2.704%	4.33万	0.00亿	0.000%
2026-08-26	50.010	51.780	53.000	50.010	0.730	1.430%	3.58万	0.00亿	0.000%
2026-08-25	48.210	51.050	51.820	47.520	1.540	3.110%	4.37万	0.00亿	0.000%
2026-08-24	53.110	49.510	53.650	48.200	-3.390	-6.408%	6.28万	0.00亿	0.000%
2026-08-21	50.950	52.900	53.180	49.900	1.560	3.039%	3.79万	0.00亿	0.000%
2026-08-20	51.200	51.340	52.020	49.980	1.010	2.007%	3.51万	0.00亿	0.000%
2026-08-19	53.400	50.330	53.880	49.880	-4.570	-8.324%	5.48万	0.00亿	0.000%
2026-08-18	55.670	54.900	55.790	53.510	-0.230	-0.417%	5.67万	0.00亿	0.000%
2026-08-17	50.250	55.130	55.490	50.250	5.330	10.703%	5.76万	0.00亿	0.000%
2026-08-14	50.490	49.800	52.990	48.920	-0.690	-1.367%	3.92万	0.00亿	0.000%
2026-08-13	49.800	50.490	53.710	49.800	0.420	0.839%	5.00万	0.00亿	0.000%
2026-08-12	49.490	50.070	51.260	49.490	0.780	1.582%	3.72万	0.00亿	0.000%
2026-08-11	49.230	49.290	49.740	47.800	0.100	0.203%	2.86万	0.00亿	0.000%
2026-08-10	48.270	49.190	49.380	46.730	0.810	1.674%	3.91万	0.00亿	0.000%
2026-08-07	47.320	48.380	48.660	46.400	0.810	1.703%	4.13万	0.00亿	0.000%
2026-08-06	45.380	47.570	48.150	45.350	1.420	3.077%	4.57万	0.00亿	0.000%
2026-08-05	44.390	46.150	47.220	43.690	1.790	4.035%	4.46万	0.00亿	0.000%
2026-08-04	41.820	44.360	44.780	41.820	2.680	6.430%	5.59万	0.00亿	0.000%
2026-08-03	40.900	41.680	42.860	40.620	0.890	2.182%	4.12万	0.00亿	0.000%
2026-07-31	42.000	40.790	43.060	40.620	1.510	3.844%	4.47万	0.00亿	0.000%
2026-07-30	43.000	39.280	43.160	38.410	-3.920	-9.074%	6.23万	0.00亿	0.000%
2026-07-29	44.710	43.200	45.100	41.940	-1.650	-3.679%	4.92万	0.00亿	0.000%
2026-07-28	45.740	44.850	47.670	44.300	-0.660	-1.450%	5.09万	0.00亿	0.000%
2026-07-27	41.410	45.510	45.660	41.280	3.300	7.818%	5.11万	0.00亿	0.000%
2026-07-24	43.110	42.210	43.590	41.210	-0.960	-2.224%	3.20万	0.00亿	0.000%
2026-07-23	43.590	43.170	44.890	42.480	-0.330	-0.759%	3.67万	0.00亿	0.000%
2026-07-22	44.080	43.500	45.420	42.710	-1.100	-2.466%	4.84万	0.00亿	0.000%
2026-07-21	43.050	44.600	44.660	37.920	2.250	5.313%	7.78万	0.00亿	0.000%
2026-07-20	44.000	42.350	47.470	41.310	-0.350	-0.820%	9.72万	0.00亿	0.000%
2026-07-17	46.790	42.700	48.250	42.030	-4.890	-10.275%	6.10万	0.00亿	0.000%
2026-07-16	51.840	47.590	51.970	47.230	-4.740	-9.058%	6.84万	0.00亿	0.000%
2026-07-15	49.690	52.330	53.600	49.000	2.690	5.419%	6.94万	0.00亿	0.000%
2026-07-14	48.790	49.640	50.730	47.930	0.360	0.731%	4.18万	0.00亿	0.000%
2026-07-13	52.770	49.280	53.800	48.830	-4.530	-8.419%	5.68万	0.00亿	0.000%
2026-07-10	55.660	53.810	59.000	53.600	-1.730	-3.115%	5.04万	0.00亿	0.000%
2026-07-09	55.110	55.540	56.840	52.670	0.420	0.762%	4.77万	0.00亿	0.000%
2026-07-08	56.890	55.120	57.880	54.820	-1.150	-2.044%	6.35万	0.00亿	0.000%
2026-07-07	55.400	56.270	56.300	53.890	0.890	1.607%	4.32万	0.00亿	0.000%
2026-07-06	57.040	55.380	57.770	54.570	-0.730	-1.301%	4.29万	0.00亿	0.000%
2026-07-03	56.710	56.110	57.950	55.910	-1.070	-1.871%	4.73万	0.00亿	0.000%
2026-07-02	58.590	57.180	60.920	57.010	-2.630	-4.397%	7.13万	0.00亿	0.000%
2026-07-01	61.010	59.810	62.500	58.200	0.880	1.493%	8.30万	0.00亿	0.000%
2026-06-30	52.510	58.930	59.770	51.410	6.420	12.226%	9.06万	0.00亿	0.000%
2026-06-29	55.600	52.510	55.600	51.410	-2.100	-3.845%	6.04万	0.00亿	0.000%
2026-06-26	57.630	54.610	57.880	54.000	-3.960	-6.761%	5.67万	0.00亿	0.000%
2026-06-25	62.600	58.570	62.600	58.000	-3.180	-5.150%	6.86万	0.00亿	0.000%
2026-06-24	64.400	61.750	66.210	61.340	-2.650	-4.115%	6.64万	0.00亿	0.000%
2026-06-23	64.100	64.400	65.500	61.280	-0.200	-0.310%	7.09万	0.00亿	0.000%
2026-06-22	67.620	64.600	67.990	62.570	-2.420	-3.611%	6.68万	0.00亿	0.000%
2026-06-18	65.500	67.020	69.300	64.500	1.520	2.321%	6.57万	0.00亿	0.000%
2026-06-17	65.240	65.500	67.670	64.400	-0.930	-1.400%	5.24万	0.00亿	0.000%
2026-06-16	66.810	66.430	69.390	65.510	-0.460	-0.688%	7.19万	0.00亿	0.000%
2026-06-15	64.400	66.890	67.170	62.450	2.110	3.257%	7.84万	0.00亿	0.000%
2026-06-12	68.500	64.780	70.680	64.700	-2.810	-4.157%	8.76万	0.00亿	0.000%
2026-06-11	71.000	67.590	75.000	67.000	-4.710	-6.515%	8.24万	0.00亿	0.000%
2026-06-10	74.310	72.300	76.920	71.230	-0.914	-1.248%	6.20万	0.00亿	0.000%
2026-06-09	71.429	73.214	74.643	70.357	1.921	2.695%	5.14万	0.00亿	0.000%
2026-06-08	68.979	71.293	72.772	65.000	-1.564	-2.147%	6.22万	0.00亿	0.000%
2026-06-05	71.257	72.857	74.629	69.714	0.985	1.370%	5.92万	0.00亿	0.000%
2026-06-04	70.429	71.872	74.722	67.143	-0.114	-0.158%	7.29万	0.00亿	0.000%
2026-06-03	75.007	71.986	82.143	70.736	-4.443	-5.813%	11.52万	0.00亿	0.000%
2026-06-02	77.143	76.429	78.214	72.650	-1.114	-1.437%	5.71万	0.00亿	0.000%
2026-06-01	70.000	77.543	80.700	68.572	5.900	8.235%	8.11万	0.00亿	0.000%
2026-05-29	72.357	71.643	77.522	69.450	0.450	0.632%	5.56万	0.00亿	0.000%
2026-05-28	71.429	71.193	71.786	67.143	0.621	0.880%	3.34万	0.00亿	0.000%
2026-05-27	73.007	70.572	74.122	69.729	-2.357	-3.232%	4.52万	0.00亿	0.000%
2026-05-26	71.179	72.929	75.407	69.664	1.636	2.295%	5.90万	0.00亿	0.000%
2026-05-25	67.150	71.293	72.122	65.572	4.221	6.293%	6.80万	0.00亿	0.000%
2026-05-22	64.414	67.072	68.714	63.700	2.579	3.999%	4.54万	0.00亿	0.000%
2026-05-21	67.722	64.493	68.464	63.814	-2.650	-3.947%	4.38万	0.00亿	0.000%
2026-05-20	67.857	67.143	69.607	65.486	-1.300	-1.899%	4.49万	0.00亿	0.000%
2026-05-19	69.693	68.443	75.236	67.207	-1.950	-2.770%	6.85万	0.00亿	0.000%
2026-05-18	68.829	70.393	70.850	64.750	-0.586	-0.826%	6.92万	0.00亿	0.000%
2026-05-15	67.514	70.979	76.364	66.964	2.607	3.813%	9.54万	0.00亿	0.000%
2026-05-14	67.236	68.372	70.357	66.850	1.836	2.759%	8.52万	0.00亿	0.000%
2026-05-13	59.286	66.536	67.607	58.150	6.172	10.225%	10.56万	0.00亿	0.000%
2026-05-12	67.607	60.364	68.100	58.057	-7.322	-10.818%	12.25万	0.00亿	0.000%
2026-05-11	68.986	67.686	70.707	64.714	-0.350	-0.514%	10.63万	0.00亿	0.000%
2026-05-08	66.872	68.036	69.514	64.607	0.279	0.412%	11.18万	0.00亿	0.000%
2026-05-07	61.707	67.757	71.343	61.707	6.328	10.301%	12.22万	0.00亿	0.000%
2026-05-06	58.729	61.429	62.307	57.143	3.357	5.781%	9.28万	0.00亿	0.000%
2026-04-30	58.007	58.072	61.686	56.293	0.158	0.273%	8.31万	0.00亿	0.000%
2026-04-29	56.529	57.914	60.236	54.000	2.057	3.683%	7.85万	0.00亿	0.000%
2026-04-28	56.429	55.857	58.929	55.443	-0.586	-1.038%	7.57万	0.00亿	0.000%
2026-04-27	59.072	56.443	59.079	53.229	-1.900	-3.257%	9.50万	0.00亿	0.000%
2026-04-24	57.786	58.343	59.279	54.879	0.571	0.988%	6.42万	0.00亿	0.000%
2026-04-23	61.629	57.772	61.629	57.493	-2.950	-4.858%	6.40万	0.00亿	0.000%
2026-04-22	62.679	60.722	63.429	57.993	-0.728	-1.185%	10.59万	0.00亿	0.000%
2026-04-21	60.972	61.450	63.279	59.922	0.136	0.222%	8.35万	0.00亿	0.000%
2026-04-20	58.572	61.314	63.107	58.143	2.742	4.681%	10.26万	0.00亿	0.000%
2026-04-17	55.414	58.572	61.222	55.414	0.115	0.197%	12.65万	0.00亿	0.000%
2026-04-16	61.643	58.457	64.179	55.536	-3.250	-5.267%	19.48万	0.00亿	0.000%
2026-04-15	60.422	61.707	61.707	59.286	10.286	20.004%	13.31万	0.00亿	0.000%
2026-04-14	42.700	51.421	51.421	42.700	8.571	20.002%	11.82万	0.00亿	0.000%
2026-04-13	41.121	42.850	44.679	40.007	1.907	4.658%	10.39万	0.00亿	0.000%
2026-04-10	35.721	40.943	41.343	35.721	5.286	14.825%	10.15万	0.00亿	0.000%
2026-04-09	35.050	35.657	36.679	34.871	0.407	1.155%	4.50万	0.00亿	0.000%
2026-04-08	33.700	35.250	35.321	33.207	2.136	6.450%	4.34万	0.00亿	0.000%
2026-04-07	31.871	33.114	33.636	31.443	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-03	32.593	31.771	32.593	31.471	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-02	33.307	32.221	33.700	31.964	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-01	34.500	33.614	36.000	33.300	0.000	0.000%	5.65万	0.00亿	0.000%