东尼电子

603595
🏛️ 中国 →
25.85
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.19 26.33 25.76 25.95 2,232.0K
09:35 25.97 26.30 25.97 26.13 623.0K
09:40 26.11 26.87 26.00 26.87 1,131.9K
09:45 26.89 26.89 26.45 26.48 847.5K
09:50 26.42 26.46 26.26 26.34 363.3K
09:55 26.33 26.60 26.26 26.44 441.2K
10:00 26.50 26.55 26.32 26.36 331.9K
10:05 26.36 26.52 26.31 26.51 214.5K
10:10 26.51 26.52 26.41 26.45 100.6K
10:15 26.45 26.67 26.45 26.66 219.5K
10:20 26.67 26.74 26.59 26.61 346.0K
10:25 26.62 26.65 26.58 26.65 193.5K
10:30 26.65 26.75 26.61 26.72 160.3K
10:35 26.72 26.72 26.61 26.61 251.8K
10:40 26.61 26.61 26.46 26.47 125.5K
10:45 26.47 26.65 26.47 26.60 87.7K
10:50 26.59 26.80 26.57 26.73 251.5K
10:55 26.72 26.79 26.68 26.72 257.0K
11:00 26.71 26.76 26.69 26.70 132.8K
11:05 26.68 26.68 26.59 26.66 132.6K
11:10 26.61 26.65 26.53 26.53 149.3K
11:15 26.51 26.53 26.45 26.46 128.8K
11:20 26.48 26.50 26.30 26.31 167.5K
11:25 26.31 26.42 26.21 26.25 276.5K
13:00 26.26 26.27 26.22 26.26 171.0K
13:05 26.26 26.26 26.08 26.19 268.6K
13:10 26.19 26.26 26.12 26.23 124.2K
13:15 26.26 26.30 26.09 26.09 186.7K
13:20 26.09 26.21 26.09 26.19 146.8K
13:25 26.19 26.50 26.14 26.48 218.8K
13:30 26.46 26.46 26.27 26.27 129.5K
13:35 26.28 26.35 26.27 26.33 65.0K
13:40 26.32 26.35 26.29 26.35 79.1K
13:45 26.36 26.37 26.29 26.31 101.0K
13:50 26.30 26.31 26.14 26.16 169.0K
13:55 26.16 26.19 26.12 26.12 141.2K
14:00 26.12 26.18 26.11 26.17 109.2K
14:05 26.18 26.21 26.13 26.13 139.4K
14:10 26.14 26.14 26.10 26.10 164.5K
14:15 26.10 26.20 26.10 26.15 94.7K
14:20 26.18 26.24 26.16 26.16 122.3K
14:25 26.16 26.19 26.08 26.09 176.0K
14:30 26.09 26.16 26.00 26.00 316.7K
14:35 26.00 26.08 26.00 26.03 237.8K
14:40 26.04 26.23 26.02 26.23 243.0K
14:45 26.21 26.32 26.18 26.27 408.9K
14:50 26.26 26.27 26.14 26.20 480.1K
14:55 26.20 26.20 26.13 26.15 319.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 26.31 26.49 25.80 25.85 12.0M
2025-09-29 25.85 26.66 25.62 26.59 13.4M
2025-09-26 26.20 26.94 25.72 26.15 14.0M
2025-09-25 26.87 27.73 26.59 26.59 22.5M
2025-09-24 28.00 28.22 26.62 27.00 32.7M
2025-09-23 25.25 27.97 24.70 27.97 35.1M
2025-09-22 25.41 26.40 25.21 25.43 22.0M
2025-09-19 24.67 26.96 24.66 26.16 30.3M
2025-09-18 25.04 26.20 24.50 24.51 14.2M
2025-09-17 25.48 26.30 25.10 25.28 11.9M
2025-09-16 25.55 26.55 25.33 25.62 18.6M
2025-09-15 24.82 26.97 24.30 26.09 22.1M
2025-09-12 24.23 25.88 24.00 25.02 20.2M
2025-09-11 23.90 24.48 23.36 24.23 16.6M
2025-09-10 24.10 24.79 22.63 24.49 24.0M
2025-09-09 25.50 25.90 24.44 24.45 18.6M
2025-09-08 26.02 27.89 26.01 26.10 25.3M
2025-09-05 25.10 28.28 24.28 26.85 34.7M
2025-09-04 23.06 25.98 23.06 25.98 28.9M
2025-09-03 23.03 24.87 22.82 23.62 19.2M
2025-09-02 23.41 24.35 23.00 23.30 21.3M
2025-09-01 23.90 25.69 22.72 24.36 37.6M
2025-08-29 21.02 23.35 20.77 23.35 25.9M
2025-08-28 21.20 21.79 20.40 21.23 17.6M
2025-08-27 23.24 23.24 21.30 21.39 32.1M
2025-08-26 20.03 22.04 19.90 22.04 15.2M
2025-08-25 20.25 20.27 19.82 20.04 7.3M
2025-08-22 19.89 20.09 19.81 20.00 5.5M
2025-08-21 19.80 20.11 19.77 19.90 6.2M
2025-08-20 19.54 19.91 19.28 19.83 6.0M
2025-08-19 19.33 19.56 19.20 19.42 4.6M
2025-08-18 18.99 19.47 18.94 19.31 7.6M
2025-08-15 18.41 18.86 18.38 18.81 4.0M
2025-08-14 19.19 19.19 18.56 18.59 7.2M
2025-08-13 19.19 19.27 19.01 19.17 3.8M
2025-08-12 19.37 19.46 19.04 19.15 3.7M
2025-08-11 18.98 19.45 18.92 19.37 4.9M
2025-08-08 19.18 19.28 18.90 18.99 4.5M
2025-08-07 19.28 19.80 19.18 19.25 7.8M
2025-08-06 19.18 19.39 18.98 19.27 4.1M
2025-08-05 19.07 19.29 18.98 19.18 3.7M
2025-08-04 18.74 18.98 18.62 18.96 3.7M
2025-08-01 19.09 19.53 18.90 18.99 4.7M
2025-07-31 19.33 19.75 18.95 19.05 6.1M
2025-07-30 19.81 19.81 19.20 19.45 4.7M
2025-07-29 19.92 19.92 19.52 19.81 4.7M
2025-07-28 19.75 20.09 19.67 20.00 5.0M
2025-07-25 19.57 19.85 19.40 19.74 4.4M
2025-07-24 19.35 20.08 19.35 19.73 5.7M
2025-07-23 19.81 19.85 19.30 19.35 4.2M
2025-07-22 20.05 20.10 19.72 19.81 3.5M
2025-07-21 20.00 20.22 19.85 20.05 3.8M
2025-07-18 19.75 20.10 19.72 19.79 4.5M
2025-07-17 19.06 19.79 18.97 19.72 6.1M
2025-07-16 19.04 19.31 18.96 19.06 2.9M
2025-07-15 19.48 19.48 18.80 19.05 5.9M
2025-07-14 19.56 19.80 19.51 19.63 2.7M
2025-07-11 19.51 19.78 19.42 19.57 3.6M
2025-07-10 19.78 19.93 19.50 19.67 3.4M
2025-07-09 20.01 20.16 19.72 19.85 4.3M
2025-07-08 19.34 20.10 19.25 20.01 6.8M
2025-07-07 19.58 19.84 19.28 19.35 6.5M
2025-07-04 20.46 20.88 19.91 19.99 8.2M
2025-07-03 19.89 20.68 19.83 20.46 9.0M
2025-07-02 20.27 20.27 19.73 19.88 6.5M
2025-07-01 19.64 20.44 19.41 20.37 10.0M
2025-06-30 19.44 19.77 19.44 19.67 3.8M
2025-06-27 19.64 19.66 19.31 19.41 4.4M
2025-06-26 19.50 20.07 19.44 19.46 6.1M
2025-06-25 19.45 19.55 19.23 19.55 4.5M
2025-06-24 19.10 19.48 19.06 19.44 6.1M
2025-06-23 18.66 19.25 18.42 19.09 4.6M
2025-06-20 18.95 19.65 18.92 19.00 5.2M
2025-06-19 19.35 19.72 18.98 19.09 4.6M
2025-06-18 19.10 19.44 18.87 19.42 3.9M
2025-06-17 19.34 19.52 19.10 19.19 3.0M
2025-06-16 18.90 19.80 18.73 19.39 3.8M
2025-06-13 19.45 19.56 18.88 19.06 5.0M
2025-06-12 19.21 19.66 19.21 19.61 5.1M
2025-06-11 19.04 20.18 19.04 19.40 7.1M
2025-06-10 19.40 19.40 18.67 19.23 6.1M
2025-06-09 19.32 19.50 19.25 19.40 4.8M
2025-06-06 19.45 19.60 19.18 19.37 8.6M
2025-06-05 18.37 20.20 18.15 19.44 14.9M
2025-06-04 18.13 18.38 18.00 18.36 2.7M
2025-06-03 17.88 18.33 17.83 18.00 2.7M
2025-05-30 18.46 18.67 17.87 18.03 4.5M
2025-05-29 18.17 18.79 18.15 18.67 4.5M
2025-05-28 18.42 18.57 18.00 18.06 3.2M
2025-05-27 18.71 18.82 18.35 18.36 3.5M
2025-05-26 18.58 18.94 18.20 18.72 4.9M
2025-05-23 18.36 18.96 18.18 18.59 7.0M
2025-05-22 19.09 19.58 18.51 18.57 9.4M
2025-05-21 18.83 19.73 18.79 19.02 8.2M
2025-05-20 18.41 18.87 18.18 18.76 6.3M
2025-05-19 18.02 18.50 17.74 18.42 6.7M
2025-05-16 17.86 18.35 17.81 18.04 6.3M
2025-05-15 18.70 18.70 17.84 17.86 9.2M
2025-05-14 18.60 19.76 18.00 18.98 16.1M
2025-05-13 20.28 20.28 19.09 19.21 22.6M
2025-05-12 17.12 18.44 17.10 18.44 6.6M
2025-05-09 17.22 17.22 16.70 16.76 3.1M
2025-05-08 17.02 17.24 16.80 17.13 3.4M
2025-05-07 17.00 17.15 16.63 16.92 4.5M
2025-05-06 16.52 16.88 16.22 16.68 7.5M
2025-04-30 15.87 16.65 15.46 16.50 12.1M
2025-04-29 14.50 15.98 14.50 15.57 15.4M
2025-04-28 16.11 16.11 16.11 16.11 1.0M
2025-04-25 17.98 18.13 17.76 17.90 2.4M
2025-04-24 18.10 18.28 17.79 18.02 2.8M
2025-04-23 17.98 18.42 17.98 18.20 3.9M
2025-04-22 17.91 18.20 17.72 17.81 3.3M
2025-04-21 17.48 18.25 17.23 18.09 5.5M
2025-04-18 17.28 17.32 16.92 17.23 2.2M
2025-04-17 17.18 17.60 17.01 17.29 2.5M
2025-04-16 17.62 17.63 16.81 17.18 3.2M
2025-04-15 17.75 18.09 17.44 17.62 3.5M
2025-04-14 18.20 18.50 17.75 17.75 6.9M
2025-04-11 17.00 17.73 17.00 17.30 7.5M
2025-04-10 16.78 17.62 16.70 17.62 4.7M
2025-04-09 14.90 16.24 14.63 16.02 9.6M
2025-04-08 16.87 17.20 16.25 16.25 5.5M
2025-04-07 18.05 18.05 18.05 18.05 1.1M
2025-04-03 20.20 20.74 19.83 20.06 3.1M
2025-04-02 20.57 20.82 20.36 20.64 2.4M
2025-04-01 20.50 20.98 20.27 20.64 3.6M
2025-03-31 20.01 20.30 19.76 20.23 3.4M
2025-03-28 20.51 20.84 20.24 20.26 2.7M
2025-03-27 20.72 20.72 20.11 20.48 2.9M
2025-03-26 20.34 20.92 20.20 20.55 3.2M
2025-03-25 20.47 20.65 20.00 20.42 3.2M
2025-03-24 20.97 21.00 19.85 20.42 5.2M
2025-03-21 21.74 21.82 20.70 20.78 6.2M
2025-03-20 21.64 22.07 21.35 21.75 5.2M
2025-03-19 21.99 22.21 21.45 21.69 6.8M
2025-03-18 21.71 22.99 21.70 22.09 9.0M
2025-03-17 21.53 22.11 21.33 21.72 6.8M
2025-03-14 22.01 22.19 21.22 22.00 8.2M
2025-03-13 23.10 23.16 21.80 22.00 10.6M
2025-03-12 22.22 23.38 21.93 23.17 15.3M
2025-03-11 21.69 22.47 21.65 22.12 9.0M
2025-03-10 22.81 23.22 22.18 22.40 12.3M
2025-03-07 23.23 24.18 22.47 22.88 21.0M
2025-03-06 21.46 23.46 21.14 23.46 21.5M
2025-03-05 21.74 22.84 21.00 21.33 25.8M
2025-03-04 19.66 21.74 19.53 21.74 10.0M
2025-03-03 21.46 21.56 19.68 19.76 26.3M
2025-02-28 19.20 21.25 19.19 21.25 13.8M
2025-02-27 19.58 19.85 18.98 19.32 3.9M
2025-02-26 19.35 19.52 19.20 19.52 3.7M
2025-02-25 19.14 19.50 19.08 19.29 3.3M
2025-02-24 19.39 19.43 18.98 19.31 3.4M
2025-02-21 19.33 19.57 19.23 19.40 4.0M
2025-02-20 18.98 19.44 18.80 19.34 4.2M
2025-02-19 18.68 19.06 18.68 18.98 3.5M
2025-02-18 19.15 19.30 18.72 18.78 3.7M
2025-02-17 19.30 19.46 18.96 19.18 4.3M
2025-02-14 19.05 19.45 19.00 19.33 4.3M
2025-02-13 19.49 19.53 19.09 19.12 4.4M
2025-02-12 19.18 19.71 18.95 19.48 5.7M
2025-02-11 18.98 19.54 18.72 19.24 7.1M
2025-02-10 18.56 19.00 18.33 18.98 5.9M
2025-02-07 18.35 18.80 18.27 18.56 5.3M
2025-02-06 18.08 18.40 17.93 18.35 4.4M
2025-02-05 18.00 18.23 17.79 18.09 4.0M
2025-01-27 17.86 18.15 17.56 17.75 4.3M
2025-01-24 17.71 17.90 17.57 17.76 3.3M
2025-01-23 18.09 18.36 17.73 17.73 4.6M
2025-01-22 17.90 18.37 17.79 17.93 4.1M
2025-01-21 18.05 18.41 17.75 18.00 5.7M
2025-01-20 18.20 18.20 17.48 17.88 10.3M
2025-01-17 16.47 17.10 16.37 16.82 3.9M
2025-01-16 16.59 16.82 16.40 16.60 3.0M
2025-01-15 16.82 16.85 16.42 16.55 3.2M
2025-01-14 16.47 16.84 16.40 16.81 5.1M
2025-01-13 16.00 16.80 15.69 16.37 5.0M
2025-01-10 16.41 16.87 16.15 16.19 4.3M
2025-01-09 15.81 16.62 15.81 16.44 4.5M
2025-01-08 16.35 16.35 15.47 15.95 4.4M
2025-01-07 15.87 16.32 15.71 16.30 3.7M
2025-01-06 15.72 15.96 15.12 15.73 3.6M
2025-01-03 16.85 16.95 15.80 15.81 5.0M
2025-01-02 17.02 17.48 16.66 16.84 4.7M