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
2022-12-30 59.60 61.37 59.40 60.13 1.6M
2022-12-29 59.40 61.06 59.40 59.45 1.3M
2022-12-28 62.20 62.20 59.19 60.15 2.4M
2022-12-27 62.63 63.59 60.62 62.09 2.0M
2022-12-26 59.20 62.67 59.19 62.62 2.1M
2022-12-23 60.55 61.79 59.09 59.70 2.1M
2022-12-22 61.22 63.09 60.30 61.23 2.4M
2022-12-21 60.81 62.43 58.51 61.21 2.8M
2022-12-20 60.52 62.85 59.85 60.73 1.6M
2022-12-19 61.50 63.66 60.75 61.12 1.8M
2022-12-16 62.00 62.16 59.99 61.11 2.1M
2022-12-15 61.91 64.28 61.05 62.69 2.4M
2022-12-14 64.70 64.95 61.50 62.00 3.2M
2022-12-13 66.12 67.33 62.96 63.15 4.4M
2022-12-12 65.55 67.99 64.80 67.17 2.7M
2022-12-09 64.93 68.38 64.93 65.99 3.9M
2022-12-08 66.29 67.17 64.52 64.76 4.2M
2022-12-07 61.62 67.32 61.62 66.36 10.0M
2022-12-06 56.96 61.20 56.40 61.20 5.2M
2022-12-05 58.32 58.72 56.73 57.30 3.2M
2022-12-02 60.29 60.95 58.18 58.76 3.9M
2022-12-01 59.00 60.68 57.81 60.29 4.6M
2022-11-30 56.17 58.28 55.10 58.12 3.4M
2022-11-29 56.26 57.28 56.01 56.34 2.5M
2022-11-28 57.00 58.20 56.00 57.11 2.0M
2022-11-25 59.00 59.00 57.30 57.36 1.7M
2022-11-24 59.43 59.88 57.50 58.72 3.0M
2022-11-23 59.68 60.24 57.08 59.29 3.3M
2022-11-22 60.95 60.95 58.40 58.89 2.8M
2022-11-21 60.56 62.60 60.18 60.96 2.4M
2022-11-18 64.38 64.40 60.77 61.00 3.9M
2022-11-17 62.70 64.45 62.00 64.26 2.3M
2022-11-16 66.01 66.01 63.33 63.50 2.4M
2022-11-15 62.92 65.46 62.00 65.35 3.2M
2022-11-14 67.66 68.00 62.43 62.90 4.7M
2022-11-11 68.50 69.45 65.36 67.50 3.5M
2022-11-10 68.49 71.06 65.97 66.41 4.3M
2022-11-09 71.50 72.17 69.06 69.55 2.4M
2022-11-08 72.50 73.39 69.47 71.97 3.2M
2022-11-07 70.70 73.87 70.00 71.90 3.9M
2022-11-04 71.39 73.45 69.99 70.70 3.8M
2022-11-03 66.15 71.77 66.00 71.36 4.6M
2022-11-02 67.10 69.65 67.00 67.86 3.0M
2022-11-01 67.67 68.58 65.05 68.22 4.0M
2022-10-31 68.03 69.50 66.60 67.94 6.0M
2022-10-28 65.11 67.30 64.51 65.33 4.1M
2022-10-27 67.99 68.85 64.65 65.99 6.8M
2022-10-26 64.00 68.66 63.80 68.66 8.6M
2022-10-25 62.05 63.98 60.64 62.42 3.6M
2022-10-24 62.73 65.02 62.04 63.38 5.2M
2022-10-21 60.43 63.50 60.02 62.59 4.7M
2022-10-20 59.87 61.57 56.59 60.39 5.5M
2022-10-19 61.00 61.97 59.58 59.69 5.3M
2022-10-18 60.65 63.47 59.71 62.90 5.7M
2022-10-17 56.10 61.70 56.10 60.61 6.8M
2022-10-14 53.98 56.38 53.05 56.10 4.4M
2022-10-13 53.00 55.85 52.41 53.35 6.2M
2022-10-12 49.88 53.60 49.25 53.28 3.7M
2022-10-11 50.00 50.80 49.36 49.81 2.2M
2022-10-10 50.77 51.09 48.80 49.98 2.5M
2022-09-30 51.73 52.00 49.50 49.79 3.0M
2022-09-29 51.58 52.47 50.01 51.73 2.5M
2022-09-28 52.30 53.87 50.51 50.83 3.1M
2022-09-27 51.96 53.25 51.34 52.83 3.9M
2022-09-26 50.97 52.68 50.57 51.46 3.0M
2022-09-23 53.44 53.73 50.02 51.10 4.1M
2022-09-22 52.18 54.31 51.33 53.30 4.2M
2022-09-21 54.32 55.50 52.00 52.60 5.7M
2022-09-20 54.50 56.77 53.62 54.70 4.0M
2022-09-19 56.00 56.45 52.99 54.70 5.4M
2022-09-16 58.00 58.30 55.44 55.50 4.4M
2022-09-15 62.99 63.30 56.15 57.42 5.9M
2022-09-14 60.35 62.61 58.80 62.35 3.9M
2022-09-13 61.40 62.39 59.67 60.45 3.2M
2022-09-09 63.69 64.80 60.06 61.40 5.0M
2022-09-08 66.08 67.74 63.17 63.38 4.2M
2022-09-07 64.93 68.38 63.87 66.10 5.5M
2022-09-06 62.18 66.18 61.30 63.86 4.5M
2022-09-05 61.01 63.30 59.61 61.92 4.5M
2022-09-02 59.28 62.80 57.60 61.18 5.7M
2022-09-01 63.24 63.90 58.00 58.96 8.8M
2022-08-31 67.81 70.05 61.96 61.99 7.7M
2022-08-30 66.00 68.90 64.01 67.79 6.8M
2022-08-29 61.45 67.49 60.51 66.20 7.0M
2022-08-26 65.79 66.79 62.30 62.70 6.3M
2022-08-25 66.10 67.12 64.40 65.38 4.4M
2022-08-24 70.44 70.96 64.20 66.09 7.3M
2022-08-23 72.21 73.66 70.20 70.97 6.0M
2022-08-22 77.56 77.85 69.40 72.21 12.1M
2022-08-19 78.60 83.16 76.00 76.64 12.4M
2022-08-18 68.31 75.64 67.50 75.64 6.3M
2022-08-17 68.10 71.60 68.10 68.76 7.2M
2022-08-16 65.00 69.73 64.49 66.40 14.5M
2022-08-15 66.23 71.61 65.54 71.61 7.8M
2022-08-12 63.50 68.63 63.50 65.10 5.3M
2022-08-11 61.00 66.44 60.90 64.10 6.6M
2022-08-10 58.79 62.00 58.36 61.75 6.4M
2022-08-09 59.19 60.68 58.14 60.28 6.5M
2022-08-08 53.97 58.81 50.00 56.85 9.4M
2022-08-05 54.75 57.69 53.84 54.90 9.0M
2022-08-04 54.05 55.80 52.00 54.75 7.2M
2022-08-03 52.50 55.88 50.60 53.51 9.1M
2022-08-02 51.19 53.69 50.35 51.77 6.1M
2022-08-01 50.61 53.00 49.80 52.60 8.1M
2022-07-29 54.41 55.50 50.60 51.96 11.4M
2022-07-28 56.00 57.23 53.90 55.50 8.9M
2022-07-27 55.17 55.99 52.50 55.84 6.5M
2022-07-26 55.08 56.10 52.51 54.51 10.3M
2022-07-25 53.62 55.90 52.52 55.90 11.3M
2022-07-22 48.39 50.82 48.39 50.82 12.2M
2022-07-21 45.81 47.97 45.40 46.20 4.8M
2022-07-20 44.87 46.50 44.00 46.50 4.4M
2022-07-19 46.20 46.29 44.56 44.87 3.4M
2022-07-18 46.50 46.90 44.15 46.11 4.4M
2022-07-15 46.08 47.54 45.58 46.40 4.1M
2022-07-14 45.51 47.03 44.45 46.22 4.9M
2022-07-13 45.42 47.31 43.51 45.35 6.6M
2022-07-12 45.13 48.17 44.10 44.62 11.6M
2022-07-11 43.74 46.48 43.74 46.48 12.3M
2022-07-08 41.25 43.00 40.66 42.25 4.9M
2022-07-07 40.99 42.02 39.83 41.57 4.5M
2022-07-06 42.49 42.59 40.55 41.01 5.9M
2022-07-05 42.80 44.00 41.58 42.00 10.4M
2022-07-04 40.45 41.09 38.13 40.06 5.5M
2022-07-01 41.30 42.00 40.50 40.63 7.4M
2022-06-30 38.01 41.90 38.00 41.29 11.2M
2022-06-29 40.18 40.50 37.80 38.09 6.6M
2022-06-28 40.99 41.20 39.20 40.14 6.9M
2022-06-27 38.88 41.33 38.21 41.10 9.7M
2022-06-24 37.30 39.10 37.30 38.71 6.2M
2022-06-23 36.98 38.48 36.30 37.67 6.8M
2022-06-22 36.43 37.80 36.36 36.42 5.0M
2022-06-21 36.92 37.54 35.73 36.35 5.2M
2022-06-20 36.10 37.99 36.03 36.85 6.0M
2022-06-17 36.52 37.11 35.68 36.42 5.7M
2022-06-16 36.50 37.88 36.24 37.19 7.1M
2022-06-15 35.55 39.00 35.03 36.80 11.0M
2022-06-14 33.58 35.77 33.11 35.55 6.2M
2022-06-13 34.16 35.10 33.80 34.28 4.3M
2022-06-10 32.34 34.74 32.34 34.70 5.3M
2022-06-09 34.01 34.37 32.53 33.00 5.2M
2022-06-08 34.66 35.40 33.30 34.48 7.0M
2022-06-07 35.56 35.70 34.21 34.69 7.8M
2022-06-06 36.00 36.88 34.36 35.22 13.1M
2022-06-02 31.61 34.61 31.31 34.61 5.6M
2022-06-01 31.14 32.30 30.80 31.46 4.5M
2022-05-31 30.10 31.75 29.66 31.30 4.9M
2022-05-30 30.48 30.50 29.56 30.40 3.4M
2022-05-27 30.21 31.88 30.09 30.46 4.2M
2022-05-26 30.38 31.20 29.88 30.21 3.6M
2022-05-25 29.52 30.58 29.41 30.26 5.2M
2022-05-24 32.38 33.19 29.68 29.72 9.4M
2022-05-23 32.65 33.19 31.85 31.93 7.3M
2022-05-20 33.79 34.10 32.37 32.69 4.6M
2022-05-19 31.50 34.36 31.49 33.79 7.5M
2022-05-18 32.88 33.30 31.90 32.08 4.5M
2022-05-17 32.93 33.60 32.05 33.33 4.6M
2022-05-16 33.10 34.30 32.87 33.20 5.0M
2022-05-13 35.34 35.44 32.55 33.14 8.6M
2022-05-12 33.80 35.68 33.15 35.25 7.0M
2022-05-11 33.66 36.00 33.66 34.10 8.0M
2022-05-10 33.98 35.50 33.43 33.95 6.7M
2022-05-09 33.77 35.39 32.98 34.19 6.1M
2022-05-06 33.49 34.55 33.08 34.45 5.5M
2022-05-05 33.20 35.00 33.05 33.80 7.6M
2022-04-29 31.82 35.00 31.82 33.88 10.9M
2022-04-28 32.00 34.22 30.90 32.74 13.0M
2022-04-27 28.10 31.11 26.70 31.11 9.1M
2022-04-26 26.51 28.28 26.06 28.28 5.2M
2022-04-25 25.70 25.71 25.70 25.71 1.5M
2022-04-22 24.00 24.35 23.03 23.38 1.5M
2022-04-21 25.03 25.28 24.01 24.05 1.8M
2022-04-20 24.74 25.80 24.54 24.60 2.3M
2022-04-19 24.54 25.35 24.16 24.93 2.4M
2022-04-18 22.72 24.35 22.28 24.06 2.5M
2022-04-15 23.03 23.13 22.30 22.72 1.3M
2022-04-14 22.60 23.47 22.59 23.15 1.5M
2022-04-13 23.90 23.90 22.50 22.62 1.7M
2022-04-12 23.79 24.02 22.90 23.97 2.8M
2022-04-11 25.61 25.61 23.44 23.79 2.4M
2022-04-08 25.50 25.82 24.63 25.71 1.6M
2022-04-07 25.80 26.29 25.41 25.47 1.6M
2022-04-06 26.50 26.97 26.06 26.12 1.3M
2022-04-01 26.76 27.15 26.14 26.85 1.3M
2022-03-31 27.11 27.38 26.60 26.84 1.7M
2022-03-30 26.53 27.57 25.83 27.38 2.9M
2022-03-29 26.88 27.00 25.70 25.87 2.0M
2022-03-28 27.86 27.86 26.71 27.00 1.6M
2022-03-25 28.17 28.65 27.44 27.72 1.6M
2022-03-24 29.00 29.00 28.02 28.09 1.5M
2022-03-23 29.01 29.40 28.20 29.13 1.7M
2022-03-22 29.54 29.54 28.50 28.70 1.6M
2022-03-21 29.57 29.79 28.82 29.54 1.6M
2022-03-18 29.56 30.03 28.80 29.61 2.3M
2022-03-17 29.40 30.97 29.01 29.83 3.0M
2022-03-16 29.00 29.20 27.14 28.96 2.9M
2022-03-15 29.89 30.15 28.00 28.22 2.6M
2022-03-14 31.80 32.10 30.30 30.30 2.9M
2022-03-11 31.54 32.50 30.80 32.26 3.5M
2022-03-10 32.20 32.82 31.45 32.04 2.8M
2022-03-09 31.16 31.80 29.51 31.13 3.1M
2022-03-08 31.79 32.59 30.88 31.10 2.5M
2022-03-07 33.60 33.89 31.49 31.89 3.4M
2022-03-04 32.88 34.30 32.43 33.33 2.8M
2022-03-03 35.20 36.00 33.30 33.57 4.0M
2022-03-02 34.12 35.23 33.60 34.92 3.4M
2022-03-01 34.78 35.51 34.00 34.66 3.5M
2022-02-28 33.60 35.31 33.60 34.80 5.4M
2022-02-25 34.60 35.00 33.56 33.56 5.1M
2022-02-24 35.20 36.14 33.40 33.93 10.5M
2022-02-23 31.68 34.27 31.30 34.27 5.2M
2022-02-22 30.70 31.60 30.47 31.15 2.4M
2022-02-21 30.72 33.00 30.59 31.16 3.9M
2022-02-18 29.84 30.95 29.50 30.60 2.6M
2022-02-17 30.17 30.38 29.38 30.02 2.4M
2022-02-16 29.04 30.25 28.70 30.07 3.0M
2022-02-15 27.93 29.18 27.93 29.04 2.3M
2022-02-14 27.52 28.80 27.14 28.25 2.8M
2022-02-11 28.68 28.98 27.51 27.51 3.5M
2022-02-10 29.81 30.20 28.50 29.10 3.1M
2022-02-09 28.99 29.80 28.20 29.79 2.4M
2022-02-08 29.21 29.43 28.30 28.74 1.9M
2022-02-07 30.05 30.80 28.75 29.04 2.1M
2022-01-28 28.90 29.83 28.06 29.54 2.3M
2022-01-27 29.71 30.46 28.45 28.60 1.8M
2022-01-26 28.98 29.91 28.64 29.48 2.0M
2022-01-25 30.30 30.75 29.13 29.22 2.2M
2022-01-24 30.23 30.75 29.74 30.34 1.7M
2022-01-21 30.90 31.33 29.89 30.11 2.0M
2022-01-20 32.88 32.88 30.63 30.96 2.6M
2022-01-19 33.51 33.61 32.00 32.55 2.6M
2022-01-18 34.03 35.24 33.39 33.50 4.8M
2022-01-17 31.90 34.65 31.71 34.15 5.6M
2022-01-14 31.29 32.13 30.57 31.94 3.2M
2022-01-13 32.80 32.92 31.00 31.20 3.8M
2022-01-12 32.89 33.19 32.31 32.65 2.8M
2022-01-11 33.17 33.61 32.19 32.67 2.3M
2022-01-10 34.05 34.33 33.15 33.21 3.0M
2022-01-07 33.85 34.88 33.51 34.03 2.7M
2022-01-06 33.60 35.12 33.57 34.20 3.0M
2022-01-05 34.90 35.37 33.80 34.49 4.4M
2022-01-04 36.68 36.73 34.90 34.95 6.2M