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
2023-12-29 35.84 36.97 35.63 36.79 2.8M
2023-12-28 34.93 36.71 34.51 35.84 3.3M
2023-12-27 35.42 35.42 34.20 35.04 3.8M
2023-12-26 40.00 40.10 36.00 36.00 5.7M
2023-12-25 40.00 40.38 39.30 40.00 2.2M
2023-12-22 39.94 40.16 39.21 40.00 2.7M
2023-12-21 38.35 40.08 38.24 39.98 3.3M
2023-12-20 38.60 38.76 38.10 38.65 1.3M
2023-12-19 37.80 38.51 37.75 38.32 1.1M
2023-12-18 38.58 38.58 37.70 38.00 1.3M
2023-12-15 38.15 39.36 38.11 38.58 2.1M
2023-12-14 37.89 38.86 37.89 38.22 1.5M
2023-12-13 38.90 39.13 37.87 37.89 2.4M
2023-12-12 39.00 39.50 38.74 39.27 2.1M
2023-12-11 38.84 39.28 38.01 39.11 2.0M
2023-12-08 38.70 38.99 38.26 38.80 1.8M
2023-12-07 37.91 38.81 37.75 38.71 2.4M
2023-12-06 37.97 38.66 37.80 38.27 2.2M
2023-12-05 39.66 39.66 38.13 38.15 3.9M
2023-12-04 40.65 40.95 39.80 39.89 4.5M
2023-12-01 40.67 41.90 40.45 41.10 7.0M
2023-11-30 41.62 42.38 39.91 40.45 8.6M
2023-11-29 39.45 43.33 39.45 41.81 14.1M
2023-11-28 39.86 39.95 39.00 39.39 3.6M
2023-11-27 37.46 40.49 37.46 39.66 7.2M
2023-11-24 38.50 38.50 37.50 37.66 2.9M
2023-11-23 38.30 38.77 37.46 38.51 3.6M
2023-11-22 39.50 40.26 38.32 38.42 5.0M
2023-11-21 38.88 41.80 38.67 39.95 8.2M
2023-11-20 37.97 39.88 37.72 39.15 6.0M
2023-11-17 38.46 38.46 37.46 38.08 3.0M
2023-11-16 37.75 38.66 37.28 38.46 4.5M
2023-11-15 38.07 38.30 37.64 37.86 3.2M
2023-11-14 37.45 38.22 37.22 37.78 2.7M
2023-11-13 38.00 38.37 37.11 37.49 3.4M
2023-11-10 37.77 38.84 37.41 37.75 3.4M
2023-11-09 39.24 39.24 37.66 37.72 4.4M
2023-11-08 39.38 39.62 38.34 39.24 4.4M
2023-11-07 39.44 40.13 38.52 39.40 6.4M
2023-11-06 39.43 40.43 38.91 39.16 6.7M
2023-11-03 37.68 39.94 37.51 39.39 5.2M
2023-11-02 39.40 39.40 37.53 37.78 4.9M
2023-11-01 40.97 42.00 39.82 39.87 6.5M
2023-10-31 39.91 41.98 39.00 40.96 8.4M
2023-10-30 37.98 41.00 37.90 40.35 7.9M
2023-10-27 37.49 38.96 37.05 38.48 5.1M
2023-10-26 37.60 39.25 37.41 38.24 6.1M
2023-10-25 40.00 40.00 38.03 38.15 8.1M
2023-10-24 39.80 40.75 38.88 40.00 8.1M
2023-10-23 38.63 41.00 37.55 40.48 9.9M
2023-10-20 37.11 42.08 36.85 39.76 12.2M
2023-10-19 37.09 39.50 36.75 38.44 15.2M
2023-10-18 33.13 36.53 33.06 36.53 5.7M
2023-10-17 34.06 34.38 32.70 33.21 4.0M
2023-10-16 35.66 35.66 34.00 34.39 4.1M
2023-10-13 35.91 36.15 35.40 35.69 4.6M
2023-10-12 36.00 37.18 34.88 36.50 9.4M
2023-10-11 32.28 35.45 32.16 35.45 2.5M
2023-10-10 32.51 33.05 32.23 32.23 1.3M
2023-10-09 33.50 33.50 32.21 32.51 1.4M
2023-09-28 32.52 33.30 32.30 33.21 1.9M
2023-09-27 32.13 34.38 32.13 32.81 2.4M
2023-09-26 32.53 32.81 32.26 32.29 0.6M
2023-09-25 32.89 33.18 32.18 32.60 1.0M
2023-09-22 32.10 32.96 31.88 32.87 1.1M
2023-09-21 31.88 32.38 31.85 31.94 0.8M
2023-09-20 32.33 33.09 32.13 32.15 0.9M
2023-09-19 33.06 33.15 32.34 32.56 1.1M
2023-09-18 33.44 33.50 32.51 33.15 1.3M
2023-09-15 33.00 34.08 32.65 33.39 1.6M
2023-09-14 33.69 33.69 32.55 32.90 1.4M
2023-09-13 33.68 33.98 32.99 33.35 1.5M
2023-09-12 34.32 34.36 33.96 34.04 1.1M
2023-09-11 34.66 34.66 33.85 34.15 1.9M
2023-09-08 34.10 35.20 33.90 34.70 1.9M
2023-09-07 35.20 35.20 34.11 34.15 2.2M
2023-09-06 34.19 35.99 33.87 35.62 3.6M
2023-09-05 35.00 35.08 33.95 34.14 2.3M
2023-09-04 33.31 35.21 33.31 35.00 3.9M
2023-09-01 32.48 33.20 32.45 33.20 1.7M
2023-08-31 32.43 33.10 32.32 32.70 1.5M
2023-08-30 32.00 33.00 31.87 32.71 2.4M
2023-08-29 29.86 32.05 29.70 31.74 3.1M
2023-08-28 31.35 31.98 30.01 30.06 4.2M
2023-08-25 30.69 30.69 29.22 29.38 3.2M
2023-08-24 30.48 31.36 30.28 30.77 1.9M
2023-08-23 31.29 31.30 30.22 30.25 1.7M
2023-08-22 31.43 31.85 30.30 31.25 2.4M
2023-08-21 31.41 31.80 31.20 31.21 1.9M
2023-08-18 32.96 33.20 31.38 31.40 2.5M
2023-08-17 32.15 33.30 31.80 32.83 1.6M
2023-08-16 32.42 33.12 32.13 32.20 1.1M
2023-08-15 33.26 33.68 32.42 32.85 1.5M
2023-08-14 34.73 34.76 32.69 33.16 3.3M
2023-08-11 36.00 36.37 34.57 34.62 1.5M
2023-08-10 35.95 36.49 35.89 36.00 0.7M
2023-08-09 36.49 36.49 36.08 36.10 0.8M
2023-08-08 37.01 37.22 36.38 36.49 1.0M
2023-08-07 37.13 37.69 36.81 37.01 1.5M
2023-08-04 36.50 37.33 36.50 37.12 1.6M
2023-08-03 36.25 37.00 36.20 36.41 1.2M
2023-08-02 36.40 37.08 36.20 36.57 1.2M
2023-08-01 36.93 36.93 36.11 36.40 1.1M
2023-07-31 36.34 36.93 36.26 36.68 1.3M
2023-07-28 36.00 36.30 35.40 36.15 1.3M
2023-07-27 36.90 37.28 36.06 36.12 1.4M
2023-07-26 37.88 37.88 36.80 36.90 1.5M
2023-07-25 36.80 38.20 36.56 37.82 2.4M
2023-07-24 36.13 36.97 35.88 36.38 1.0M
2023-07-21 36.69 36.99 36.29 36.33 1.4M
2023-07-20 37.89 37.90 36.57 36.68 2.2M
2023-07-19 37.75 38.37 37.32 37.50 1.8M
2023-07-18 37.40 38.10 37.05 37.89 2.3M
2023-07-17 39.20 39.20 37.00 37.48 3.8M
2023-07-14 40.10 40.54 39.00 39.14 3.0M
2023-07-13 40.26 40.89 40.10 40.19 1.9M
2023-07-12 41.03 41.23 40.00 40.15 2.7M
2023-07-11 40.59 41.36 40.17 41.04 2.2M
2023-07-10 41.45 41.72 40.23 40.60 3.4M
2023-07-07 43.31 43.46 41.33 41.35 5.4M
2023-07-06 43.79 46.38 42.68 43.60 8.9M
2023-07-05 44.84 45.37 42.66 42.89 5.5M
2023-07-04 42.43 46.00 42.22 45.40 7.4M
2023-07-03 43.57 43.80 42.20 42.43 5.6M
2023-06-30 38.94 42.82 38.77 42.82 5.1M
2023-06-29 38.01 39.57 38.01 38.93 2.6M
2023-06-28 38.85 39.28 37.55 38.30 2.2M
2023-06-27 38.31 38.76 37.76 38.65 2.0M
2023-06-26 38.82 39.58 38.07 38.31 2.1M
2023-06-21 40.36 40.50 39.02 39.04 1.7M
2023-06-20 40.21 40.85 39.76 40.31 1.8M
2023-06-19 40.33 40.77 40.20 40.20 1.5M
2023-06-16 40.44 40.45 39.68 40.27 1.8M
2023-06-15 39.83 41.06 39.83 40.45 2.1M
2023-06-14 40.00 40.50 39.70 40.13 1.7M
2023-06-13 39.66 40.58 39.34 40.20 1.7M
2023-06-12 38.74 40.32 38.60 39.81 2.2M
2023-06-09 38.56 39.14 37.50 38.96 3.0M
2023-06-08 39.71 40.00 38.20 38.61 2.5M
2023-06-07 39.55 40.18 39.08 39.61 2.3M
2023-06-06 40.90 41.13 39.40 39.55 2.3M
2023-06-05 41.76 41.90 40.84 40.90 2.2M
2023-06-02 42.97 43.00 41.71 41.75 3.4M
2023-06-01 40.66 43.37 39.67 42.82 5.8M
2023-05-31 40.00 40.60 39.36 40.20 1.8M
2023-05-30 40.50 40.99 39.61 39.95 2.2M
2023-05-29 39.96 40.88 39.83 40.30 2.4M
2023-05-26 40.56 40.76 40.12 40.35 2.0M
2023-05-25 40.95 41.62 39.86 40.86 3.1M
2023-05-24 39.67 42.10 39.52 41.08 4.4M
2023-05-23 40.50 41.02 39.87 39.95 2.8M
2023-05-22 39.20 40.80 38.77 40.45 4.5M
2023-05-19 38.75 39.32 38.40 39.18 1.8M
2023-05-18 39.21 39.33 38.60 38.74 1.7M
2023-05-17 39.00 39.65 38.50 39.31 2.1M
2023-05-16 39.10 39.25 38.36 38.89 2.2M
2023-05-15 38.00 39.05 37.78 39.02 3.2M
2023-05-12 38.85 39.20 37.68 37.78 2.3M
2023-05-11 39.12 39.50 38.67 38.81 1.9M
2023-05-10 39.30 39.50 38.27 39.05 3.0M
2023-05-09 40.25 40.31 39.00 39.18 2.9M
2023-05-08 40.09 41.39 40.00 40.25 2.6M
2023-05-05 40.56 41.17 39.53 39.80 3.2M
2023-05-04 41.52 42.67 39.68 40.86 5.2M
2023-04-28 42.10 43.78 42.03 42.37 2.8M
2023-04-27 41.43 42.85 40.75 42.58 4.1M
2023-04-26 40.52 42.48 40.52 41.70 5.1M
2023-04-25 42.90 43.71 40.22 40.50 7.2M
2023-04-24 45.04 45.79 42.63 42.94 7.1M
2023-04-21 47.67 48.20 45.00 45.30 4.5M
2023-04-20 49.50 49.90 47.40 47.75 3.1M
2023-04-19 49.67 50.15 48.65 49.83 2.8M
2023-04-18 49.92 50.49 48.70 49.66 2.3M
2023-04-17 49.96 51.20 49.96 50.26 2.9M
2023-04-14 49.27 50.99 48.85 49.88 3.8M
2023-04-13 51.36 51.60 49.29 49.50 3.3M
2023-04-12 50.80 53.03 50.24 51.35 3.9M
2023-04-11 51.28 51.62 50.06 50.54 2.9M
2023-04-10 53.35 53.35 51.28 51.30 3.9M
2023-04-07 52.80 53.93 51.90 53.39 5.4M
2023-04-06 49.66 54.09 49.10 53.00 8.4M
2023-04-04 49.47 51.22 49.10 49.66 5.3M
2023-04-03 48.62 49.66 48.62 49.60 3.4M
2023-03-31 48.94 49.98 48.35 49.12 3.6M
2023-03-30 48.70 49.89 47.58 49.08 4.5M
2023-03-29 46.69 49.20 46.24 48.35 5.7M
2023-03-28 48.44 48.47 46.01 46.63 5.1M
2023-03-27 48.54 49.31 47.79 48.18 3.7M
2023-03-24 49.39 49.51 48.33 48.55 3.9M
2023-03-23 49.94 50.30 48.58 49.47 4.6M
2023-03-22 50.11 51.65 49.90 50.20 3.2M
2023-03-21 51.07 51.29 49.69 50.02 4.0M
2023-03-20 51.17 51.80 49.36 51.18 3.2M
2023-03-17 50.65 51.65 50.25 51.20 3.4M
2023-03-16 52.48 52.76 49.92 50.14 5.1M
2023-03-15 53.20 54.16 52.65 52.76 3.2M
2023-03-14 53.80 53.82 52.01 53.16 4.6M
2023-03-13 56.01 56.03 52.30 53.57 8.3M
2023-03-10 56.33 57.35 56.11 57.25 4.8M
2023-03-09 55.50 57.35 54.80 56.90 5.9M
2023-03-08 53.15 56.40 52.81 55.56 7.4M
2023-03-07 53.80 54.54 53.16 53.21 4.9M
2023-03-06 52.75 54.78 52.34 54.20 10.8M
2023-03-03 56.44 57.58 52.16 52.40 15.1M
2023-03-02 61.80 61.80 57.67 57.67 7.3M
2023-03-01 63.80 64.85 63.21 64.08 2.2M
2023-02-28 64.27 64.80 63.44 64.08 1.8M
2023-02-27 64.73 65.54 64.00 64.35 2.0M
2023-02-24 67.08 67.17 65.00 65.30 2.5M
2023-02-23 66.60 67.60 65.89 67.08 1.9M
2023-02-22 67.19 67.76 65.75 66.25 2.3M
2023-02-21 67.09 67.76 66.63 67.44 1.5M
2023-02-20 67.39 67.50 65.40 66.89 2.3M
2023-02-17 68.12 68.90 66.48 66.61 3.0M
2023-02-16 70.02 70.39 67.50 68.11 2.7M
2023-02-15 69.82 70.87 69.68 70.27 1.6M
2023-02-14 70.00 71.30 69.15 70.37 2.5M
2023-02-13 69.27 71.35 69.27 70.25 2.2M
2023-02-10 70.12 70.98 69.01 69.60 2.6M
2023-02-09 69.00 70.52 68.38 70.36 2.6M
2023-02-08 70.00 70.72 69.40 69.40 3.2M
2023-02-07 72.88 73.40 68.92 69.50 7.2M
2023-02-06 71.00 73.94 71.00 72.92 4.4M
2023-02-03 72.21 72.88 70.70 72.14 4.7M
2023-02-02 72.00 74.28 71.82 73.62 9.1M
2023-02-01 71.47 72.30 70.35 71.37 4.7M
2023-01-31 72.50 72.80 71.03 71.72 3.6M
2023-01-30 73.99 74.36 71.57 72.64 5.4M
2023-01-20 72.20 74.68 71.27 73.81 4.6M
2023-01-19 72.28 73.90 70.97 72.75 5.8M
2023-01-18 70.70 73.30 70.18 72.04 7.6M
2023-01-17 73.66 75.99 70.02 70.26 12.2M
2023-01-16 74.60 75.50 70.67 74.50 10.7M
2023-01-13 82.11 82.50 74.56 74.61 13.6M
2023-01-12 83.00 86.00 77.66 80.79 28.1M
2023-01-11 80.65 80.65 80.65 80.65 3.1M
2023-01-10 73.32 73.32 73.32 73.32 1.0M
2023-01-09 60.70 66.65 60.21 66.65 5.8M
2023-01-06 59.47 62.92 59.41 60.59 2.7M
2023-01-05 58.95 60.60 58.24 60.03 2.8M
2023-01-04 61.60 62.20 58.61 58.70 3.0M
2023-01-03 60.29 62.47 60.29 61.80 2.2M