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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 40.13 40.20 36.49 36.93 7.5M
2021-12-30 39.57 40.78 37.88 39.12 6.2M
2021-12-29 39.99 41.00 37.75 38.93 7.4M
2021-12-28 39.03 39.55 37.35 39.01 3.4M
2021-12-27 37.13 39.10 36.90 38.27 3.6M
2021-12-24 38.46 38.78 36.81 37.46 3.3M
2021-12-23 39.59 39.77 38.30 38.50 4.4M
2021-12-22 38.77 40.28 38.40 39.74 4.5M
2021-12-21 41.58 42.15 38.03 38.74 10.9M
2021-12-20 39.16 43.22 39.16 42.16 11.9M
2021-12-17 40.05 40.76 38.67 39.29 3.5M
2021-12-16 40.74 42.11 40.00 40.40 2.9M
2021-12-15 41.13 43.57 40.55 40.74 5.1M
2021-12-14 41.53 41.80 40.10 41.33 3.0M
2021-12-13 40.69 43.62 40.40 41.80 6.0M
2021-12-10 40.32 40.94 39.83 40.05 2.2M
2021-12-09 41.57 41.60 39.60 40.51 2.5M
2021-12-08 40.50 41.20 40.26 40.63 2.7M
2021-12-07 42.66 43.66 39.69 40.18 6.6M
2021-12-06 45.81 45.81 42.82 42.96 5.1M
2021-12-03 44.48 45.48 44.38 44.90 3.9M
2021-12-02 43.99 44.66 42.00 44.16 6.4M
2021-12-01 47.73 47.73 44.68 44.84 6.4M
2021-11-30 45.97 49.60 45.97 47.21 7.1M
2021-11-29 45.65 46.99 45.17 45.70 5.9M
2021-11-26 45.03 46.85 44.01 46.64 6.4M
2021-11-25 45.90 47.38 44.70 45.69 5.9M
2021-11-24 44.43 47.70 44.31 45.98 9.0M
2021-11-23 45.74 46.09 42.81 44.72 8.9M
2021-11-22 45.59 47.13 43.91 45.96 9.5M
2021-11-19 43.38 46.95 42.83 45.32 7.9M
2021-11-18 44.71 45.40 42.04 43.23 8.2M
2021-11-17 42.00 45.57 40.01 44.40 10.8M
2021-11-16 39.30 42.88 39.06 42.00 11.1M
2021-11-15 37.88 40.30 37.84 39.58 11.9M
2021-11-12 36.54 37.58 35.50 37.33 9.4M
2021-11-11 38.14 38.14 35.92 36.45 14.2M
2021-11-10 36.00 38.24 35.88 38.24 9.5M
2021-11-09 31.62 34.76 31.62 34.76 8.2M
2021-11-08 30.28 31.61 28.70 31.60 6.6M
2021-11-05 30.64 32.00 30.10 30.26 3.4M
2021-11-04 30.55 31.09 29.98 30.56 2.6M
2021-11-03 31.45 31.50 30.09 30.55 2.7M
2021-11-02 30.92 32.10 30.68 31.08 3.8M
2021-11-01 30.91 31.51 30.12 31.22 3.8M
2021-10-29 28.66 30.80 28.49 30.11 2.9M
2021-10-28 29.42 29.66 28.62 28.83 1.9M
2021-10-27 29.47 29.60 28.73 29.21 1.8M
2021-10-26 29.50 29.88 28.88 29.47 2.7M
2021-10-25 29.96 30.81 28.50 29.68 5.3M
2021-10-22 28.21 30.34 28.21 29.95 5.5M
2021-10-21 27.10 29.67 26.63 29.00 6.1M
2021-10-20 27.93 28.99 26.80 27.38 5.7M
2021-10-19 25.38 27.93 25.38 27.93 1.5M
2021-10-18 25.37 25.65 24.90 25.39 1.5M
2021-10-15 26.14 26.14 24.60 25.40 1.8M
2021-10-14 25.29 26.21 25.00 26.00 2.2M
2021-10-13 26.16 26.16 24.93 25.45 2.0M
2021-10-12 27.00 27.50 25.42 25.71 1.6M
2021-10-11 26.85 27.45 26.53 26.94 1.2M
2021-10-08 26.33 27.60 26.33 26.98 1.5M
2021-09-30 26.00 26.88 26.00 26.56 1.4M
2021-09-29 27.88 27.88 25.89 26.21 2.0M
2021-09-28 26.64 27.89 26.64 27.39 2.3M
2021-09-27 27.78 28.09 26.39 26.63 2.6M
2021-09-24 28.55 28.55 27.66 27.77 2.2M
2021-09-23 28.80 29.15 28.32 28.36 1.5M
2021-09-22 28.90 29.24 27.93 28.83 2.6M
2021-09-17 29.02 29.55 28.37 29.00 1.9M
2021-09-16 30.12 30.98 28.90 29.05 2.8M
2021-09-15 31.00 31.10 29.61 30.27 3.1M
2021-09-14 32.68 32.79 30.90 31.54 3.2M
2021-09-13 32.14 32.60 31.34 32.55 3.4M
2021-09-10 31.27 32.39 30.90 32.14 3.9M
2021-09-09 32.58 33.29 31.00 31.50 4.3M
2021-09-08 33.10 33.55 32.04 33.04 3.3M
2021-09-07 33.80 34.00 32.68 33.08 4.5M
2021-09-06 32.30 34.23 31.80 34.19 5.3M
2021-09-03 32.48 33.00 31.19 32.37 3.9M
2021-09-02 32.00 33.20 31.51 32.46 4.0M
2021-09-01 32.68 32.98 30.18 32.50 5.3M
2021-08-31 35.25 36.80 32.69 32.99 5.9M
2021-08-30 33.49 36.22 33.00 35.60 5.2M
2021-08-27 33.93 34.17 32.26 33.53 4.0M
2021-08-26 35.40 35.75 33.44 33.93 4.3M
2021-08-25 33.94 36.20 33.01 35.30 6.7M
2021-08-24 32.16 34.36 31.78 33.32 6.1M
2021-08-23 31.70 33.52 30.23 32.18 7.3M
2021-08-20 31.15 32.43 30.50 31.70 3.5M
2021-08-19 32.10 33.47 31.03 31.87 6.3M
2021-08-18 32.02 32.80 30.28 31.77 5.9M
2021-08-17 32.82 33.29 31.88 32.50 4.9M
2021-08-16 35.00 35.46 32.32 32.82 6.2M
2021-08-13 34.40 34.87 33.38 34.56 7.7M
2021-08-12 33.25 34.70 31.80 34.38 10.5M
2021-08-11 33.89 33.89 31.43 33.05 11.7M
2021-08-10 27.68 30.97 27.61 30.97 9.0M
2021-08-09 28.22 28.50 27.28 28.15 4.8M
2021-08-06 29.15 29.28 27.54 28.40 6.9M
2021-08-05 28.25 29.21 27.82 27.96 12.0M
2021-08-04 25.01 27.28 24.52 27.28 8.6M
2021-08-03 23.58 25.49 23.40 24.80 7.0M
2021-08-02 23.31 24.30 22.78 23.95 5.2M
2021-07-30 22.99 24.17 22.89 23.80 5.1M
2021-07-29 22.90 23.23 22.25 23.17 4.4M
2021-07-28 22.60 23.13 21.37 22.34 4.2M
2021-07-27 22.92 23.65 22.62 23.03 5.5M
2021-07-26 23.02 23.87 22.40 22.74 7.2M
2021-07-23 26.81 27.21 24.18 24.18 9.5M
2021-07-22 27.47 28.60 26.50 26.87 8.6M
2021-07-21 25.50 27.46 24.51 26.95 15.7M
2021-07-20 23.98 25.36 23.56 24.96 5.6M
2021-07-19 22.85 24.41 22.71 24.24 4.5M
2021-07-16 24.51 24.51 22.85 23.35 5.7M
2021-07-15 25.16 25.40 24.40 24.64 3.9M
2021-07-14 25.90 26.13 24.67 25.51 7.2M
2021-07-13 24.70 26.85 24.12 25.95 8.5M
2021-07-12 24.16 24.71 23.44 24.71 5.6M
2021-07-09 24.51 24.99 23.82 24.16 6.1M
2021-07-08 23.60 25.97 23.52 25.18 10.5M
2021-07-07 23.00 23.76 22.24 23.61 6.2M
2021-07-06 23.05 23.37 22.50 23.18 5.4M
2021-07-05 23.10 23.38 22.48 22.95 5.3M
2021-07-02 23.26 23.73 22.62 22.93 7.4M
2021-07-01 26.15 26.15 23.79 23.79 10.2M
2021-06-30 26.00 27.15 25.43 26.43 7.8M
2021-06-29 27.20 28.27 25.84 26.51 9.8M
2021-06-28 26.80 29.25 26.80 28.70 13.7M
2021-06-25 26.63 29.00 25.33 27.01 14.5M
2021-06-24 23.89 26.63 23.40 26.63 13.1M
2021-06-23 22.40 24.21 22.10 24.21 10.8M
2021-06-22 22.33 23.15 21.68 22.01 8.1M
2021-06-21 22.11 23.86 22.11 22.51 12.3M
2021-06-18 20.00 21.69 19.28 21.69 8.3M
2021-06-17 18.78 20.10 18.48 19.72 4.0M
2021-06-16 18.36 19.28 18.30 18.65 2.0M
2021-06-15 18.70 18.79 18.30 18.37 1.7M
2021-06-11 19.95 20.00 18.78 18.79 3.8M
2021-06-10 18.06 20.00 17.87 19.65 5.7M
2021-06-09 18.39 18.48 18.08 18.18 1.5M
2021-06-08 18.59 18.83 18.10 18.39 2.5M
2021-06-07 17.78 18.59 17.74 18.59 3.5M
2021-06-04 17.11 17.88 16.97 17.78 3.1M
2021-06-03 17.06 17.30 16.96 17.04 1.3M
2021-06-02 16.88 17.30 16.88 17.09 1.3M
2021-06-01 16.60 17.27 16.50 16.96 2.1M
2021-05-31 16.49 16.70 16.38 16.63 1.4M
2021-05-28 16.90 16.96 16.46 16.48 1.8M
2021-05-27 16.42 17.10 16.36 16.81 1.5M
2021-05-26 16.27 16.56 16.27 16.48 0.7M
2021-05-25 16.30 16.56 16.21 16.48 1.0M
2021-05-24 16.10 16.43 16.09 16.33 0.7M
2021-05-21 16.05 16.35 16.05 16.18 0.7M
2021-05-20 16.35 16.43 16.00 16.05 1.3M
2021-05-19 16.27 16.66 16.26 16.30 1.2M
2021-05-18 17.35 17.35 15.83 16.49 2.7M
2021-05-17 16.76 18.00 16.76 17.59 2.7M
2021-05-14 16.38 17.25 16.34 16.76 2.0M
2021-05-13 16.29 16.75 16.18 16.39 1.6M
2021-05-12 15.96 16.54 15.82 16.38 2.1M
2021-05-11 15.60 16.06 15.51 15.88 1.3M
2021-05-10 16.01 16.08 15.39 15.65 2.2M
2021-05-07 16.26 16.32 15.87 15.96 1.3M
2021-05-06 16.18 16.65 16.15 16.26 1.0M
2021-04-30 17.69 17.70 16.17 16.41 2.4M
2021-04-29 17.49 17.70 17.45 17.56 0.7M
2021-04-28 18.08 18.09 17.37 17.53 1.3M
2021-04-27 18.93 19.07 18.08 18.13 1.7M
2021-04-26 19.22 19.24 18.97 19.03 1.1M
2021-04-23 19.46 19.55 19.16 19.37 1.0M
2021-04-22 19.05 19.49 19.04 19.44 1.1M
2021-04-21 19.19 19.19 19.00 19.07 0.7M
2021-04-20 19.44 19.57 19.24 19.26 0.9M
2021-04-19 19.29 19.59 19.25 19.47 1.3M
2021-04-16 19.14 19.43 19.06 19.28 0.7M
2021-04-15 18.95 19.21 18.93 19.12 0.6M
2021-04-14 18.71 19.19 18.70 19.06 0.6M
2021-04-13 18.77 19.28 18.77 18.82 0.6M
2021-04-12 19.02 19.09 18.75 18.76 0.7M
2021-04-09 19.15 19.16 18.90 19.02 0.9M
2021-04-08 19.43 19.45 19.11 19.16 0.9M
2021-04-07 19.38 19.43 19.20 19.32 0.7M
2021-04-06 19.40 19.52 19.22 19.43 1.0M
2021-04-02 19.10 19.56 19.01 19.39 1.6M
2021-04-01 18.85 18.99 18.61 18.99 1.0M
2021-03-31 18.66 18.84 18.60 18.79 0.5M
2021-03-30 18.80 18.94 18.60 18.66 0.8M
2021-03-29 18.87 19.05 18.73 18.89 0.8M
2021-03-26 18.79 18.99 18.77 18.86 0.9M
2021-03-25 19.21 19.22 18.62 18.78 1.2M
2021-03-24 19.63 19.63 19.19 19.26 1.1M
2021-03-23 19.45 19.79 19.41 19.64 1.2M
2021-03-22 19.69 19.74 19.27 19.41 1.3M
2021-03-19 19.21 19.63 19.11 19.57 0.8M
2021-03-18 19.71 19.71 19.38 19.45 0.7M
2021-03-17 19.35 19.67 19.33 19.63 0.8M
2021-03-16 19.30 19.54 19.19 19.50 0.8M
2021-03-15 19.30 19.38 18.97 19.21 1.1M
2021-03-12 19.60 19.73 19.30 19.46 0.9M
2021-03-11 19.12 19.76 19.12 19.60 1.1M
2021-03-10 20.00 20.00 19.26 19.35 0.8M
2021-03-09 20.30 20.30 18.89 19.57 1.4M
2021-03-08 20.92 20.92 20.10 20.17 1.5M
2021-03-05 20.40 20.85 20.11 20.59 1.6M
2021-03-04 20.71 20.94 20.25 20.41 1.2M
2021-03-03 21.00 21.00 20.50 20.85 0.8M
2021-03-02 21.00 21.06 20.69 20.73 1.0M
2021-03-01 20.62 20.94 20.49 20.83 1.2M
2021-02-26 20.22 20.69 20.22 20.40 1.4M
2021-02-25 22.39 22.49 20.74 20.88 2.9M
2021-02-24 22.24 22.59 22.15 22.27 1.4M
2021-02-23 22.86 22.88 22.23 22.36 2.4M
2021-02-22 23.09 23.79 22.90 22.94 3.8M
2021-02-19 22.50 23.15 21.87 23.10 3.4M
2021-02-18 22.31 22.90 22.31 22.50 2.3M
2021-02-10 22.95 23.35 22.40 22.43 2.0M
2021-02-09 22.80 23.45 22.35 23.20 2.7M
2021-02-08 23.11 23.78 22.81 22.86 2.3M
2021-02-05 23.60 23.80 22.90 23.22 2.4M
2021-02-04 22.85 23.82 22.66 23.35 2.9M
2021-02-03 22.78 24.30 22.60 23.22 3.9M
2021-02-02 23.60 23.60 22.66 22.89 3.0M
2021-02-01 22.18 23.80 22.08 23.67 4.3M
2021-01-29 21.70 23.49 21.12 22.50 3.8M
2021-01-28 21.43 21.79 21.33 21.58 1.3M
2021-01-27 21.90 21.94 21.36 21.66 1.6M
2021-01-26 21.40 22.42 21.15 22.06 2.4M
2021-01-25 22.10 22.12 21.31 21.48 2.2M
2021-01-22 22.74 23.00 21.96 22.09 3.6M
2021-01-21 22.61 24.41 22.18 23.22 6.6M
2021-01-20 20.49 22.64 20.22 22.64 6.3M
2021-01-19 21.00 21.00 20.43 20.58 2.1M
2021-01-18 20.60 21.21 20.40 21.07 2.1M
2021-01-15 20.27 20.70 20.00 20.66 1.8M
2021-01-14 19.99 20.39 19.79 20.06 1.3M
2021-01-13 20.44 20.44 19.81 20.00 1.7M
2021-01-12 20.31 20.74 20.21 20.45 1.3M
2021-01-11 21.17 21.17 20.27 20.67 1.9M
2021-01-08 20.40 21.12 20.30 20.54 1.3M
2021-01-07 21.15 21.15 20.21 20.39 2.1M
2021-01-06 21.86 22.05 21.12 21.28 2.3M
2021-01-05 20.89 23.18 20.71 21.90 4.6M
2021-01-04 20.00 21.50 19.97 21.20 3.8M