优德精密 (300549) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	18.50	18.80	0.30	1.62%	18.22	18.87	27285	5070	2.70%
2026-05-07	18.52	18.50	0.05	0.27%	18.34	18.66	22679	4206	2.24%
2026-05-06	18.21	18.45	0.24	1.32%	18.21	18.55	26573	4888	2.63%
2026-04-30	18.50	18.21	0.09	0.50%	18.10	18.55	17427	3180	1.72%
2026-04-29	17.80	18.12	0.36	2.03%	17.70	18.23	21138	3823	2.09%
2026-04-28	17.75	17.76	-0.20	-1.11%	17.68	18.09	26461	4725	2.62%
2026-04-27	17.50	17.96	0.44	2.51%	17.18	18.09	28104	4967	2.78%
2026-04-24	17.19	17.52	0.27	1.57%	16.90	17.56	26589	4605	2.63%
2026-04-23	17.49	17.25	-0.31	-1.77%	17.17	17.49	20497	3548	2.03%
2026-04-22	17.49	17.56	0.06	0.34%	17.26	17.59	15908	2770	1.57%
2026-04-21	17.60	17.50	-0.08	-0.46%	17.38	17.70	11870	2078	1.17%
2026-04-20	17.49	17.58	0.20	1.15%	17.34	17.62	14035	2457	1.39%
2026-04-17	17.40	17.38	-0.16	-0.91%	17.28	17.75	19111	3334	1.89%
2026-04-16	17.11	17.54	0.43	2.51%	17.05	17.66	20295	3521	2.01%
2026-04-15	17.20	17.11	-0.05	-0.29%	17.03	17.48	18308	3153	1.81%
2026-04-14	17.30	17.16	-0.03	-0.17%	16.87	17.38	17227	2939	1.70%
2026-04-13	17.14	17.19	0.02	0.12%	16.90	17.22	19767	3373	1.96%
2026-04-10	17.17	17.17	0.19	1.12%	17.08	17.39	15606	2694	1.54%
2026-04-09	17.44	16.98	-0.49	-2.80%	16.90	17.44	16792	2874	1.66%
2026-04-08	17.25	17.47	0.68	4.05%	17.08	17.49	22971	3985	2.27%
2026-04-07	16.23	16.79	0.60	3.71%	16.01	16.90	24350	4054	2.41%
2026-04-03	16.73	16.19	-0.49	-2.94%	16.16	16.84	17990	2934	1.78%
2026-04-02	17.20	16.68	-0.52	-3.02%	16.43	17.28	15461	2590	1.53%
2026-04-01	17.17	17.20	0.38	2.26%	16.91	17.24	21433	3661	2.12%
2026-03-31	17.18	16.82	-0.28	-1.64%	16.75	17.40	21371	3639	2.11%
2026-03-30	16.93	17.10	0.00	0.00%	16.76	17.20	21813	3706	2.16%
2026-03-27	16.53	17.10	0.44	2.64%	16.30	17.29	26254	4449	2.60%
2026-03-26	16.92	16.66	-0.26	-1.54%	16.50	17.14	20702	3472	2.05%
2026-03-25	16.86	16.92	0.30	1.81%	16.62	17.18	29319	4972	2.90%
2026-03-24	16.12	16.62	0.91	5.79%	15.77	16.71	34936	5668	3.46%
2026-03-23	16.70	15.71	-1.31	-7.70%	15.53	16.80	44915	7270	4.44%
2026-03-20	17.93	17.02	-0.74	-4.17%	17.02	18.00	27342	4751	2.71%
2026-03-19	18.18	17.76	-0.68	-3.69%	17.66	18.35	19516	3500	1.93%
2026-03-18	17.90	18.44	0.54	3.02%	17.90	18.49	21823	3979	2.16%
2026-03-17	18.60	17.90	-0.61	-3.30%	17.84	18.61	16500	2997	1.63%
2026-03-16	18.39	18.51	0.11	0.60%	18.21	18.52	22238	4086	2.20%
2026-03-13	18.37	18.40	0.03	0.16%	18.12	18.88	29488	5460	2.92%
2026-03-12	19.23	18.37	-0.48	-2.55%	18.26	19.23	22828	4240	2.26%
2026-03-11	19.08	18.85	-0.14	-0.74%	18.70	19.25	24256	4602	2.40%
2026-03-10	18.62	18.99	0.71	3.88%	18.52	19.06	22463	4239	2.22%
2026-03-09	18.54	18.28	-0.31	-1.67%	18.08	18.66	25824	4732	2.56%
2026-03-06	18.10	18.59	0.42	2.31%	18.00	18.60	25319	4676	2.51%
2026-03-05	17.96	18.17	0.59	3.36%	17.87	18.40	32707	5954	3.24%
2026-03-04	17.45	17.58	-0.02	-0.11%	17.30	18.00	39019	6884	3.86%
2026-03-03	18.70	17.60	-1.01	-5.43%	17.57	18.85	41830	7592	4.14%
2026-03-02	19.34	18.61	-1.26	-6.34%	18.39	19.69	45920	8630	4.54%
2026-02-27	19.80	19.87	-0.05	-0.25%	19.50	19.90	24011	4722	2.38%
2026-02-26	20.01	19.92	-0.07	-0.35%	19.75	20.10	18899	3765	1.87%
2026-02-25	19.96	19.99	0.07	0.35%	19.83	20.08	20613	4117	2.04%
2026-02-24	20.21	19.92	-0.08	-0.40%	19.89	20.30	28141	5637	2.78%
2026-02-13	19.56	20.00	0.49	2.51%	19.40	20.20	45479	9095	4.50%
2026-02-12	19.83	19.51	-0.31	-1.56%	19.49	19.88	16010	3150	1.58%
2026-02-11	19.79	19.82	0.04	0.20%	19.59	19.89	17615	3483	1.74%
2026-02-10	19.67	19.78	0.10	0.51%	19.54	19.82	23584	4648	2.33%
2026-02-09	19.68	19.68	0.30	1.55%	19.41	19.73	20718	4066	2.05%
2026-02-06	19.04	19.38	0.36	1.89%	18.80	19.60	22237	4300	2.20%
2026-02-05	19.07	19.02	-0.05	-0.26%	18.91	19.29	15582	2978	1.54%
2026-02-04	19.29	19.07	-0.12	-0.63%	18.89	19.41	19708	3776	1.95%
2026-02-03	18.93	19.19	0.37	1.97%	18.90	19.32	20157	3860	1.99%
2026-02-02	18.89	18.82	-0.20	-1.05%	18.65	19.34	24579	4693	2.43%
2026-01-30	18.51	19.02	0.36	1.93%	18.51	19.12	29352	5534	2.90%
2026-01-29	18.89	18.66	-0.43	-2.25%	18.52	19.34	33970	6421	3.36%
2026-01-28	19.58	19.09	-0.52	-2.65%	18.96	19.70	25658	4909	2.54%