环旭电子(601231)股票信息
| 股票代码 | 601231 |
| 股票名称 | 环旭电子 |
| 最新价/元 | 14.90 |
| 涨跌额/元 | -0.78 |
| 涨跌幅/% | -4.97 |
| 买入/元 | 14.89 |
| 卖出/元 | 14.90 |
| 昨收/元 | 15.68 |
| 今开/元 | 15.57 |
| 最高/元 | 15.64 |
| 最低/元 | 14.65 |
| 成交量/手 | 179339.68 |
| 成交额/万 | 27088.90 |
| 股净值/元 | 16.74 |
| 市净率 | 1.99 |
| 总市值/万 | 3295646.51 |
| 流通值/万 | 3295646.51 |
| 换手率/% | 0.81 |
| 入市日期 | 2012-02-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
环旭电子(601231)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.57 | 14.90 | -0.78 | -4.97 | 179339.68 | 27088.90 | 0.81 |
| 2024-10-10 | 16.00 | 15.68 | -0.17 | -1.07 | 236186.78 | 37440.33 | 1.07 |
| 2024-10-09 | 16.30 | 15.85 | -0.95 | -5.66 | 302608.09 | 48864.55 | 1.37 |
| 2024-10-08 | 17.57 | 16.80 | 0.83 | 5.20 | 420457.19 | 70743.33 | 1.90 |
| 2024-09-30 | 15.02 | 15.97 | 1.45 | 9.99 | 363994.61 | 56284.65 | 1.65 |
| 2024-09-27 | 14.15 | 14.52 | 0.55 | 3.94 | 212288.11 | 30215.29 | 0.96 |
| 2024-09-26 | 13.58 | 13.97 | 0.30 | 2.20 | 164451.60 | 22473.51 | 0.74 |
| 2024-09-25 | 13.73 | 13.67 | -0.05 | -0.36 | 184824.30 | 25676.70 | 0.84 |
| 2024-09-24 | 13.29 | 13.72 | 0.48 | 3.63 | 185633.71 | 24974.43 | 0.84 |
| 2024-09-23 | 13.26 | 13.24 | 0.02 | 0.15 | 103825.24 | 13804.76 | 0.47 |
| 2024-09-20 | 13.28 | 13.22 | -0.02 | -0.15 | 84007.13 | 11157.74 | 0.38 |
| 2024-09-19 | 13.60 | 13.24 | -0.21 | -1.56 | 124326.77 | 16578.15 | 0.56 |
| 2024-09-18 | 13.47 | 13.45 | 0.00 | 0.00 | 61849.93 | 8292.08 | 0.28 |
| 2024-09-13 | 13.69 | 13.45 | -0.17 | -1.25 | 82896.69 | 11319.83 | 0.37 |
| 2024-09-12 | 13.99 | 13.62 | -0.31 | -2.23 | 93808.52 | 12859.74 | 0.42 |
| 2024-09-11 | 14.00 | 13.93 | -0.12 | -0.85 | 79474.49 | 11061.26 | 0.36 |
| 2024-09-10 | 14.21 | 14.05 | -0.44 | -3.04 | 172501.99 | 24063.55 | 0.78 |
| 2024-09-09 | 14.56 | 14.49 | -0.19 | -1.29 | 89901.88 | 13023.37 | 0.41 |
| 2024-09-06 | 14.95 | 14.68 | -0.26 | -1.74 | 65420.00 | 9646.47 | 0.30 |
| 2024-09-05 | 15.05 | 14.94 | -0.11 | -0.73 | 65606.11 | 9821.14 | 0.30 |
| 2024-09-04 | 15.16 | 15.05 | -0.30 | -1.95 | 99661.00 | 14834.98 | 0.45 |
| 2024-09-03 | 15.19 | 15.35 | 0.27 | 1.79 | 98536.36 | 15111.66 | 0.45 |
| 2024-09-02 | 15.72 | 15.08 | -0.78 | -4.92 | 150854.02 | 23000.96 | 0.68 |
| 2024-08-30 | 15.48 | 15.86 | 0.32 | 2.06 | 179342.98 | 28590.83 | 0.81 |
| 2024-08-29 | 15.01 | 15.54 | 0.41 | 2.71 | 115048.99 | 17694.41 | 0.52 |
| 2024-08-28 | 15.30 | 15.13 | -0.12 | -0.79 | 96702.98 | 14623.23 | 0.44 |
| 2024-08-27 | 15.71 | 15.25 | -0.50 | -3.18 | 87659.43 | 13476.12 | 0.40 |
| 2024-08-26 | 15.74 | 15.75 | -0.01 | -0.06 | 89411.51 | 14058.90 | 0.40 |
| 2024-08-23 | 15.54 | 15.76 | 0.13 | 0.83 | 89298.37 | 14008.06 | 0.40 |
| 2024-08-22 | 15.45 | 15.63 | 0.13 | 0.84 | 119570.51 | 18501.77 | 0.54 |
| 2024-08-21 | 15.05 | 15.50 | 0.37 | 2.45 | 113011.36 | 17462.43 | 0.51 |
| 2024-08-20 | 15.32 | 15.13 | -0.22 | -1.43 | 56090.20 | 8521.91 | 0.25 |
| 2024-08-19 | 15.18 | 15.35 | 0.18 | 1.19 | 86138.54 | 13260.23 | 0.39 |
| 2024-08-16 | 15.24 | 15.17 | 0.00 | 0.00 | 71397.22 | 10910.55 | 0.32 |
| 2024-08-15 | 15.09 | 15.17 | 0.01 | 0.07 | 91585.00 | 13993.94 | 0.41 |
| 2024-08-14 | 15.16 | 15.16 | 0.00 | 0.00 | 88756.10 | 13424.56 | 0.40 |
| 2024-08-13 | 14.90 | 15.16 | 0.27 | 1.81 | 73611.46 | 11119.32 | 0.33 |
| 2024-08-12 | 15.06 | 14.89 | -0.25 | -1.65 | 96869.78 | 14501.40 | 0.44 |
| 2024-08-09 | 14.98 | 15.14 | 0.43 | 2.92 | 159523.39 | 24223.79 | 0.72 |
| 2024-08-08 | 14.20 | 14.71 | 0.38 | 2.65 | 140199.75 | 20425.34 | 0.63 |
| 2024-08-07 | 14.11 | 14.33 | 0.23 | 1.63 | 126950.08 | 18201.70 | 0.57 |
| 2024-08-06 | 14.18 | 14.10 | 0.09 | 0.64 | 117050.74 | 16599.78 | 0.53 |
| 2024-08-05 | 14.69 | 14.01 | -1.03 | -6.85 | 223639.97 | 32021.48 | 1.01 |
| 2024-08-02 | 15.30 | 15.04 | -0.47 | -3.03 | 119276.76 | 18143.20 | 0.54 |
| 2024-08-01 | 16.16 | 15.51 | -0.61 | -3.78 | 201830.49 | 31686.61 | 0.91 |
| 2024-07-31 | 15.28 | 16.12 | 0.78 | 5.09 | 264220.01 | 42212.04 | 1.20 |
| 2024-07-30 | 15.13 | 15.34 | 0.07 | 0.46 | 137457.07 | 21017.66 | 0.62 |
| 2024-07-29 | 14.86 | 15.27 | 0.41 | 2.76 | 217529.21 | 33135.93 | 0.98 |
| 2024-07-26 | 14.73 | 14.86 | 0.07 | 0.47 | 155572.45 | 22923.36 | 0.70 |
| 2024-07-25 | 14.46 | 14.79 | 0.35 | 2.42 | 212708.01 | 30962.96 | 0.96 |
| 2024-07-24 | 14.79 | 14.44 | -0.43 | -2.89 | 155202.38 | 22774.17 | 0.70 |
| 2024-07-23 | 15.68 | 14.87 | -0.81 | -5.17 | 194310.56 | 29429.20 | 0.88 |
| 2024-07-22 | 15.72 | 15.68 | -0.09 | -0.57 | 160420.61 | 24995.12 | 0.73 |
| 2024-07-19 | 15.94 | 15.77 | -0.39 | -2.41 | 148995.52 | 23631.88 | 0.67 |
| 2024-07-18 | 15.95 | 16.16 | -0.20 | -1.22 | 212972.97 | 33904.99 | 0.96 |
| 2024-07-17 | 17.05 | 16.36 | -0.93 | -5.38 | 269608.72 | 44794.60 | 1.22 |
| 2024-07-16 | 16.22 | 17.29 | 1.05 | 6.47 | 376833.48 | 63478.91 | 1.70 |
| 2024-07-15 | 16.25 | 16.24 | -0.05 | -0.31 | 195252.94 | 31733.20 | 0.88 |
| 2024-07-12 | 16.60 | 16.29 | -0.73 | -4.29 | 289374.00 | 46854.73 | 1.31 |
| 2024-07-11 | 16.40 | 17.02 | 0.88 | 5.45 | 392520.78 | 65293.58 | 1.78 |
| 2024-07-10 | 16.15 | 16.14 | 0.00 | 0.00 | 162321.68 | 26178.56 | 0.73 |
| 2024-07-09 | 15.15 | 16.14 | 0.97 | 6.39 | 237271.27 | 37569.80 | 1.07 |
| 2024-07-08 | 14.80 | 15.17 | 0.35 | 2.36 | 155945.23 | 23631.79 | 0.71 |
| 2024-07-05 | 15.11 | 14.82 | -0.33 | -2.18 | 179643.58 | 26509.60 | 0.81 |
| 2024-07-04 | 15.23 | 15.15 | -0.03 | -0.20 | 128501.46 | 19645.29 | 0.58 |
| 2024-07-03 | 15.59 | 15.18 | -0.34 | -2.19 | 132025.26 | 20157.24 | 0.60 |
| 2024-07-02 | 15.91 | 15.52 | -0.40 | -2.51 | 169455.73 | 26533.77 | 0.77 |
| 2024-07-01 | 16.22 | 15.92 | -0.13 | -0.81 | 182401.05 | 28950.59 | 0.83 |
| 2024-06-28 | 15.55 | 16.05 | 0.36 | 2.29 | 261862.00 | 42108.97 | 1.18 |
| 2024-06-27 | 15.41 | 15.69 | 0.14 | 0.90 | 269411.32 | 42733.40 | 1.22 |
| 2024-06-26 | 14.86 | 15.55 | 0.64 | 4.29 | 126007.90 | 19219.97 | 0.57 |
| 2024-06-25 | 15.11 | 14.91 | -0.22 | -1.45 | 129377.95 | 19365.41 | 0.59 |
| 2024-06-24 | 15.41 | 15.13 | -0.47 | -3.01 | 158863.30 | 24264.94 | 0.72 |
| 2024-06-21 | 15.05 | 15.60 | 0.43 | 2.84 | 173824.85 | 26682.79 | 0.79 |
| 2024-06-20 | 15.40 | 15.17 | -0.32 | -2.07 | 165036.96 | 25290.18 | 0.75 |
| 2024-06-19 | 15.66 | 15.49 | -0.16 | -1.02 | 158843.85 | 24574.00 | 0.72 |
| 2024-06-18 | 16.03 | 15.65 | -0.40 | -2.49 | 267511.32 | 42005.27 | 1.21 |
| 2024-06-17 | 15.40 | 16.05 | 0.65 | 4.22 | 311871.18 | 49762.34 | 1.41 |
| 2024-06-14 | 15.30 | 15.40 | 0.12 | 0.79 | 129348.54 | 19833.55 | 0.59 |
| 2024-06-13 | 15.06 | 15.28 | 0.14 | 0.93 | 155426.69 | 23814.73 | 0.70 |
| 2024-06-12 | 15.25 | 15.14 | -0.02 | -0.13 | 149160.85 | 22898.76 | 0.67 |
| 2024-06-11 | 14.85 | 15.16 | 0.17 | 1.13 | 99869.91 | 15081.48 | 0.45 |
| 2024-06-07 | 15.24 | 14.99 | -0.19 | -1.25 | 105987.23 | 15967.25 | 0.48 |
| 2024-06-06 | 14.99 | 15.18 | 0.15 | 1.00 | 115189.93 | 17572.13 | 0.52 |
| 2024-06-05 | 14.85 | 15.03 | 0.25 | 1.69 | 93365.68 | 14040.16 | 0.42 |
| 2024-06-04 | 15.22 | 15.05 | -0.15 | -0.99 | 77015.94 | 11555.65 | 0.35 |
| 2024-06-03 | 15.17 | 15.20 | 0.01 | 0.07 | 115720.25 | 17594.41 | 0.52 |
| 2024-05-31 | 15.13 | 15.19 | 0.06 | 0.40 | 152775.04 | 23147.33 | 0.69 |
| 2024-05-30 | 14.78 | 15.13 | 0.27 | 1.82 | 132230.00 | 19910.15 | 0.60 |
| 2024-05-29 | 14.78 | 14.86 | 0.09 | 0.61 | 65345.34 | 9714.19 | 0.30 |
| 2024-05-28 | 15.05 | 14.77 | -0.28 | -1.86 | 73463.00 | 10929.18 | 0.33 |
| 2024-05-27 | 15.09 | 15.05 | 0.05 | 0.33 | 85789.00 | 12827.41 | 0.39 |
| 2024-05-24 | 15.24 | 15.00 | -0.26 | -1.70 | 124036.76 | 18737.40 | 0.56 |
| 2024-05-23 | 15.34 | 15.26 | -0.12 | -0.78 | 121565.27 | 18578.03 | 0.55 |
| 2024-05-22 | 15.40 | 15.38 | -0.05 | -0.32 | 128091.88 | 19629.48 | 0.58 |
| 2024-05-21 | 15.15 | 15.43 | 0.25 | 1.65 | 154586.69 | 23704.80 | 0.70 |
| 2024-05-20 | 15.30 | 15.18 | -0.12 | -0.78 | 100359.22 | 15303.73 | 0.45 |
| 2024-05-17 | 15.07 | 15.30 | 0.23 | 1.53 | 127131.00 | 19326.71 | 0.58 |
| 2024-05-16 | 14.91 | 15.07 | 0.24 | 1.62 | 135845.72 | 20512.94 | 0.61 |
| 2024-05-15 | 14.93 | 14.83 | -0.11 | -0.74 | 54843.00 | 8182.98 | 0.25 |
日K线
周K线
月K线
