环旭电子（601231）历史行情

以下为环旭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
2026-10-19	20.130	20.290	20.460	19.710	-0.200	-0.976%	18.23万	0.00亿	0.000%
2026-10-16	20.990	20.490	21.130	20.220	-0.060	-0.292%	13.48万	0.00亿	0.000%
2026-10-15	20.790	20.550	21.180	20.400	-1.040	-4.817%	17.75万	0.00亿	0.000%
2026-10-14	22.360	21.590	22.540	21.580	-0.910	-4.044%	14.19万	0.00亿	0.000%
2026-10-13	21.820	22.500	22.730	21.460	0.110	0.491%	18.39万	0.00亿	0.000%
2026-10-12	22.550	22.390	23.390	22.370	-0.240	-1.061%	16.98万	0.00亿	0.000%
2026-10-09	22.740	22.630	22.780	21.720	-0.440	-1.907%	20.40万	0.00亿	0.000%
2026-10-08	24.180	23.070	24.450	22.820	-0.670	-2.822%	19.70万	0.00亿	0.000%
2026-10-07	24.340	23.740	24.570	23.650	-0.350	-1.453%	1,523.50万	3.66亿	0.638%
2026-10-06	24.340	23.740	24.570	23.650	-0.350	-1.453%	1,523.50万	3.66亿	0.638%
2026-10-05	24.340	23.740	24.570	23.650	-0.350	-1.453%	1,523.50万	3.66亿	0.638%
2026-10-02	24.340	23.740	24.570	23.650	-0.350	-1.453%	1,523.50万	3.66亿	0.638%
2026-10-01	24.340	23.740	24.570	23.650	-0.350	-1.453%	1,523.50万	3.66亿	0.638%
2026-09-30	24.340	23.740	24.570	23.650	-0.350	-1.453%	15.24万	0.00亿	0.000%
2026-09-29	23.440	24.090	24.440	23.280	0.420	1.774%	18.42万	0.00亿	0.000%
2026-09-28	25.510	23.670	25.530	23.390	-1.780	-6.994%	32.93万	0.00亿	0.000%
2026-09-27	26.710	25.450	26.710	25.440	-1.490	-5.531%	2,653.79万	6.87亿	1.111%
2026-09-24	26.710	25.450	26.710	25.440	-1.490	-5.531%	26.54万	0.00亿	0.000%
2026-09-23	27.060	26.940	27.180	26.530	0.050	0.186%	24.25万	0.00亿	0.000%
2026-09-22	27.110	26.890	27.730	26.810	0.370	1.395%	36.64万	0.00亿	0.000%
2026-09-21	27.010	26.520	27.250	26.420	-0.470	-1.741%	27.07万	0.00亿	0.000%
2026-09-18	26.870	26.990	27.300	26.220	0.570	2.157%	38.15万	0.00亿	0.000%
2026-09-17	26.300	26.420	27.190	26.020	0.230	0.878%	39.67万	0.00亿	0.000%
2026-09-16	24.820	26.190	26.560	24.660	1.230	4.928%	50.27万	0.00亿	0.000%
2026-09-15	25.760	24.960	26.380	24.860	-0.770	-2.993%	36.15万	0.00亿	0.000%
2026-09-14	26.490	25.730	26.660	25.520	-1.210	-4.491%	45.23万	0.00亿	0.000%
2026-09-11	27.720	26.940	28.100	26.430	-0.980	-3.510%	61.18万	0.00亿	0.000%
2026-09-10	25.110	27.920	27.920	24.800	2.540	10.008%	37.94万	0.00亿	0.000%
2026-09-09	25.410	25.380	25.780	25.070	0.280	1.116%	19.48万	0.00亿	0.000%
2026-09-08	26.050	25.100	26.400	24.980	-0.900	-3.462%	25.16万	0.00亿	0.000%
2026-09-07	25.250	26.000	26.270	25.220	1.270	5.135%	33.65万	0.00亿	0.000%
2026-09-04	25.600	24.730	26.100	24.480	-0.630	-2.484%	25.46万	0.00亿	0.000%
2026-09-03	25.750	25.360	25.990	25.030	-0.140	-0.549%	17.78万	0.00亿	0.000%
2026-09-02	25.380	25.500	25.770	25.180	-0.240	-0.932%	16.81万	0.00亿	0.000%
2026-09-01	26.910	25.740	27.000	25.690	-1.350	-4.983%	27.91万	0.00亿	0.000%
2026-08-31	26.160	27.090	27.090	26.080	0.100	0.371%	26.24万	0.00亿	0.000%
2026-08-28	27.310	26.990	28.490	26.980	-0.560	-2.033%	27.96万	0.00亿	0.000%
2026-08-27	27.260	27.550	28.090	26.900	0.850	3.184%	28.53万	0.00亿	0.000%
2026-08-26	26.460	26.700	27.020	26.240	0.250	0.945%	19.93万	0.00亿	0.000%
2026-08-25	25.540	26.450	26.870	25.010	0.550	2.124%	24.06万	0.00亿	0.000%
2026-08-24	27.330	25.900	27.450	25.330	-1.320	-4.849%	23.88万	0.00亿	0.000%
2026-08-21	27.010	27.220	27.880	26.730	-0.050	-0.183%	19.09万	0.00亿	0.000%
2026-08-20	27.220	27.270	27.760	26.680	0.400	1.489%	20.25万	0.00亿	0.000%
2026-08-19	27.770	26.870	28.500	26.540	-1.820	-6.344%	35.99万	0.00亿	0.000%
2026-08-18	28.910	28.690	29.950	28.450	-0.260	-0.898%	32.17万	0.00亿	0.000%
2026-08-17	27.970	28.950	29.410	27.900	1.360	4.929%	41.64万	0.00亿	0.000%
2026-08-14	27.460	27.590	27.990	26.960	0.370	1.359%	19.97万	0.00亿	0.000%
2026-08-13	28.690	27.220	28.690	27.080	-0.910	-3.235%	30.75万	0.00亿	0.000%
2026-08-12	27.240	28.130	28.290	26.720	0.910	3.343%	30.74万	0.00亿	0.000%
2026-08-11	27.210	27.220	28.250	27.120	-0.460	-1.662%	26.22万	0.00亿	0.000%
2026-08-10	27.860	27.680	28.200	26.910	0.070	0.254%	34.51万	0.00亿	0.000%
2026-08-07	27.560	27.610	28.170	27.100	0.090	0.327%	41.63万	0.00亿	0.000%
2026-08-06	25.960	27.520	27.880	25.800	1.560	6.009%	73.80万	0.00亿	0.000%
2026-08-05	22.990	25.960	25.960	22.990	2.360	10.000%	26.50万	0.00亿	0.000%
2026-08-04	22.400	23.600	23.890	22.090	1.580	7.175%	33.65万	0.00亿	0.000%
2026-08-03	21.560	22.020	22.350	21.560	0.050	0.228%	28.81万	0.00亿	0.000%
2026-07-31	22.560	21.970	23.040	21.960	0.480	2.234%	30.05万	0.00亿	0.000%
2026-07-30	23.260	21.490	23.440	21.400	-2.080	-8.825%	38.87万	0.00亿	0.000%
2026-07-29	23.270	23.570	23.750	22.350	0.360	1.551%	29.24万	0.00亿	0.000%
2026-07-28	24.100	23.210	24.490	23.030	-1.560	-6.298%	22.46万	0.00亿	0.000%
2026-07-27	23.920	24.770	24.830	23.860	0.830	3.467%	20.62万	0.00亿	0.000%
2026-07-24	23.850	23.940	24.620	23.600	-0.540	-2.206%	18.01万	0.00亿	0.000%
2026-07-23	24.580	24.480	25.180	24.220	0.090	0.369%	19.05万	0.00亿	0.000%
2026-07-22	24.840	24.390	25.610	24.220	-0.900	-3.559%	31.53万	0.00亿	0.000%
2026-07-21	24.030	25.290	25.380	21.830	1.560	6.574%	42.45万	0.00亿	0.000%
2026-07-20	24.880	23.730	25.230	23.190	-0.640	-2.626%	36.59万	0.00亿	0.000%
2026-07-17	25.800	24.370	26.070	24.200	-1.730	-6.628%	38.14万	0.00亿	0.000%
2026-07-16	26.470	26.100	28.100	25.940	-1.180	-4.326%	32.82万	0.00亿	0.000%
2026-07-15	29.050	27.280	29.080	27.100	-1.620	-5.606%	27.17万	0.00亿	0.000%
2026-07-14	28.070	28.900	29.080	27.340	1.100	3.957%	29.69万	0.00亿	0.000%
2026-07-13	29.910	27.800	30.000	27.330	-2.560	-8.432%	34.50万	0.00亿	0.000%
2026-07-10	31.120	30.360	31.860	30.280	-0.640	-2.065%	36.03万	0.00亿	0.000%
2026-07-09	29.200	31.000	31.130	28.400	2.290	7.976%	46.94万	0.00亿	0.000%
2026-07-08	29.460	28.710	29.800	28.090	-0.480	-1.644%	26.80万	0.00亿	0.000%
2026-07-07	29.800	29.190	29.980	28.860	-0.460	-1.551%	25.17万	0.00亿	0.000%
2026-07-06	30.820	29.650	31.280	29.110	-0.940	-3.073%	32.95万	0.00亿	0.000%
2026-07-03	29.280	30.590	31.430	29.100	1.880	6.548%	48.17万	0.00亿	0.000%
2026-07-02	30.300	28.710	30.430	28.600	-2.390	-7.685%	43.10万	0.00亿	0.000%
2026-07-01	32.490	31.100	32.770	30.770	-1.300	-4.012%	36.88万	0.00亿	0.000%
2026-06-30	30.950	32.400	33.130	30.600	1.590	5.161%	41.95万	0.00亿	0.000%
2026-06-29	32.520	30.810	33.270	30.500	-2.130	-6.466%	70.23万	0.00亿	0.000%
2026-06-26	35.830	32.940	35.830	32.860	-3.250	-8.980%	56.40万	0.00亿	0.000%
2026-06-25	37.100	36.190	37.450	35.850	-0.410	-1.120%	39.28万	0.00亿	0.000%
2026-06-24	34.900	36.600	37.050	34.450	1.220	3.448%	48.30万	0.00亿	0.000%
2026-06-23	37.810	35.380	37.820	35.290	-2.110	-5.628%	47.91万	0.00亿	0.000%
2026-06-22	38.010	37.490	38.710	36.120	-0.020	-0.053%	58.21万	0.00亿	0.000%
2026-06-18	37.110	37.510	38.360	37.110	0.430	1.160%	53.70万	0.00亿	0.000%
2026-06-17	36.110	37.080	37.770	35.550	0.230	0.624%	42.50万	0.00亿	0.000%
2026-06-16	36.220	36.850	37.680	35.450	0.600	1.655%	48.38万	0.00亿	0.000%
2026-06-15	34.510	36.250	36.340	34.000	2.780	8.306%	52.12万	0.00亿	0.000%
2026-06-12	35.910	33.470	36.750	33.470	-1.270	-3.656%	53.52万	0.00亿	0.000%
2026-06-11	35.580	34.740	36.240	34.070	-1.550	-4.271%	60.19万	0.00亿	0.000%
2026-06-10	39.270	36.290	39.360	36.250	-4.020	-9.973%	66.50万	0.00亿	0.000%
2026-06-09	39.170	40.310	40.720	38.070	1.960	5.111%	47.71万	0.00亿	0.000%
2026-06-08	39.370	38.350	40.870	37.960	-3.880	-9.188%	62.43万	0.00亿	0.000%
2026-06-05	44.820	42.230	45.440	41.990	-3.100	-6.839%	76.86万	0.00亿	0.000%
2026-06-04	43.680	45.330	47.460	43.190	2.140	4.955%	106.96万	0.00亿	0.000%
2026-06-03	40.970	43.190	43.190	40.950	3.970	10.122%	46.44万	0.00亿	0.000%
2026-06-02	39.110	39.220	41.550	38.580	-0.690	-1.729%	52.41万	0.00亿	0.000%
2026-06-01	43.950	39.910	43.950	39.910	-4.480	-10.092%	49.62万	0.00亿	0.000%
2026-05-29	43.880	44.390	45.250	42.490	0.820	1.882%	55.86万	0.00亿	0.000%
2026-05-28	43.080	43.570	44.360	41.670	0.570	1.326%	66.51万	0.00亿	0.000%
2026-05-27	42.070	43.000	44.570	41.410	2.000	4.878%	82.10万	0.00亿	0.000%
2026-05-26	41.470	41.000	41.530	39.450	-0.770	-1.843%	46.17万	0.00亿	0.000%
2026-05-25	39.680	41.770	42.160	38.550	2.750	7.048%	60.58万	0.00亿	0.000%
2026-05-22	37.580	39.020	39.180	36.970	2.160	5.860%	39.15万	0.00亿	0.000%
2026-05-21	39.110	36.860	39.740	36.860	-2.070	-5.317%	42.64万	0.00亿	0.000%
2026-05-20	38.080	38.930	39.920	37.580	0.650	1.698%	33.38万	0.00亿	0.000%
2026-05-19	39.260	38.280	39.260	37.370	-1.380	-3.480%	39.54万	0.00亿	0.000%
2026-05-18	38.670	39.660	39.740	38.040	0.420	1.070%	34.85万	0.00亿	0.000%
2026-05-15	41.700	39.240	41.930	38.580	-2.460	-5.899%	50.52万	0.00亿	0.000%
2026-05-14	44.170	41.700	45.120	41.170	-2.320	-5.270%	59.43万	0.00亿	0.000%
2026-05-13	41.570	44.020	45.270	41.330	1.690	3.992%	62.02万	0.00亿	0.000%
2026-05-12	41.070	42.330	42.370	40.310	1.580	3.877%	50.42万	0.00亿	0.000%
2026-05-11	41.280	40.750	42.030	40.070	-0.310	-0.755%	54.59万	0.00亿	0.000%
2026-05-08	40.870	41.060	41.780	40.000	-0.540	-1.298%	42.95万	0.00亿	0.000%
2026-05-07	38.840	41.600	41.910	38.320	3.050	7.912%	55.98万	0.00亿	0.000%
2026-05-06	38.070	38.550	39.060	37.580	1.180	3.158%	44.62万	0.00亿	0.000%
2026-04-30	40.570	37.370	40.570	37.370	-2.480	-6.223%	55.92万	0.00亿	0.000%
2026-04-29	39.340	39.850	40.820	39.010	1.470	3.830%	48.64万	0.00亿	0.000%
2026-04-28	39.060	38.380	39.450	37.920	-0.840	-2.142%	34.46万	0.00亿	0.000%
2026-04-27	39.780	39.220	40.750	39.080	0.080	0.204%	39.85万	0.00亿	0.000%
2026-04-24	40.480	39.140	40.480	38.120	-1.730	-4.233%	57.56万	0.00亿	0.000%
2026-04-23	44.070	40.870	44.370	39.590	-2.980	-6.796%	75.82万	0.00亿	0.000%
2026-04-22	41.480	43.850	44.460	41.480	0.000	0.000%	57.55万	0.00亿	0.000%
2026-04-21	40.880	41.160	41.560	39.780	-0.780	-1.860%	48.87万	0.00亿	0.000%
2026-04-20	40.260	41.940	42.370	38.950	0.000	0.000%	66.51万	0.00亿	0.000%
2026-04-17	37.880	39.750	39.990	37.880	0.000	0.000%	67.81万	0.00亿	0.000%
2026-04-16	36.270	37.520	37.980	35.780	1.330	3.680%	48.69万	18.24亿	2.040%
2026-04-15	37.550	36.190	38.150	36.060	0.000	0.000%	54.11万	0.00亿	0.000%
2026-04-14	37.570	37.400	38.150	36.620	0.450	1.218%	64.86万	0.00亿	0.000%
2026-04-13	34.870	36.950	37.830	34.580	0.000	0.000%	71.82万	0.00亿	0.000%
2026-04-10	36.460	35.210	36.620	34.670	0.000	0.000%	74.39万	0.00亿	0.000%
2026-04-09	34.400	36.250	37.060	34.220	0.000	0.000%	71.48万	0.00亿	0.000%
2026-04-08	33.680	34.690	34.870	33.680	0.000	0.000%	48.90万	0.00亿	0.000%
2026-04-07	34.050	32.410	34.070	31.770	0.000	0.000%	46.22万	0.00亿	0.000%
2026-04-03	34.470	33.780	35.170	33.670	0.000	0.000%	42.92万	0.00亿	0.000%
2026-04-02	33.440	33.250	35.380	33.020	0.000	0.000%	42.52万	0.00亿	0.000%
2026-04-01	33.610	33.360	34.170	33.070	0.000	0.000%	27.20万	0.00亿	0.000%