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
2026-07-29	12.62	12.83	0.23	1.83%	12.45	12.93	18848	2406	1.87%
2026-07-28	12.46	12.60	0.05	0.40%	12.44	12.86	16498	2093	1.63%
2026-07-27	12.00	12.55	0.47	3.89%	12.00	12.62	23078	2867	2.28%
2026-07-24	11.98	12.08	-0.02	-0.17%	11.80	12.28	24682	2974	2.44%
2026-07-23	11.51	12.10	0.44	3.77%	11.51	12.13	23152	2744	2.29%
2026-07-22	11.94	11.66	-0.46	-3.80%	11.54	12.25	24812	2933	2.46%
2026-07-21	11.99	12.12	0.07	0.58%	11.16	12.30	41876	4956	4.14%
2026-07-20	12.66	12.05	-0.61	-4.82%	11.75	13.12	34035	4237	3.37%
2026-07-17	13.40	12.66	-0.68	-5.10%	12.53	13.59	26428	3443	2.62%
2026-07-16	13.13	13.34	0.10	0.76%	12.96	13.59	20593	2744	2.04%
2026-07-15	13.09	13.24	0.08	0.61%	12.86	13.36	19341	2542	1.91%
2026-07-14	12.76	13.16	0.40	3.13%	12.44	13.16	31866	4088	3.15%
2026-07-13	13.37	12.76	-0.61	-4.56%	12.68	13.45	35845	4637	3.55%
2026-07-10	13.19	13.37	0.15	1.13%	13.01	13.71	34706	4657	3.43%
2026-07-09	13.32	13.22	-0.06	-0.45%	12.80	13.43	32661	4288	3.23%
2026-07-08	13.93	13.28	-0.56	-4.05%	13.20	14.00	37827	5061	3.74%
2026-07-07	14.28	13.84	-0.61	-4.22%	13.56	14.49	63312	8835	6.27%
2026-07-06	14.92	14.45	-0.85	-5.56%	13.91	15.14	81022	11656	8.02%
2026-07-03	13.66	15.30	1.86	13.84%	13.49	16.13	94015	13983	9.30%
2026-07-02	13.66	13.44	0.00	0.00%	13.31	13.86	25495	3465	2.52%
2026-07-01	13.10	13.44	0.42	3.23%	12.94	13.65	22871	3042	2.26%
2026-06-30	13.04	13.02	-0.02	-0.15%	12.85	13.35	20095	2624	1.99%
2026-06-29	13.13	13.04	-0.01	-0.08%	12.52	13.37	25342	3271	2.51%
2026-06-26	13.44	13.05	-0.40	-2.97%	12.90	13.44	19964	2622	1.98%
2026-06-25	13.76	13.45	-0.46	-3.31%	13.37	13.95	24052	3255	2.38%
2026-06-24	14.53	13.91	-0.69	-4.73%	13.75	14.74	27312	3827	2.70%
2026-06-23	14.24	14.60	0.27	1.88%	14.15	14.75	29165	4261	2.89%
2026-06-22	14.10	14.33	-0.01	-0.07%	13.60	14.34	28551	3972	2.83%
2026-06-18	14.16	14.34	0.06	0.42%	14.00	14.42	19126	2729	1.89%
2026-06-17	14.99	14.28	-0.43	-2.92%	14.20	14.99	22849	3287	2.26%
2026-06-16	14.51	14.71	0.25	1.73%	14.12	14.87	23303	3387	2.31%
2026-06-15	14.90	14.46	-0.35	-2.36%	14.26	15.15	27119	3979	2.68%
2026-06-12	14.71	14.81	0.21	1.44%	14.46	14.99	23984	3551	2.37%
2026-06-11	14.77	14.60	-0.30	-2.01%	14.20	14.86	19320	2795	1.91%
2026-06-10	15.05	14.90	-0.27	-1.78%	14.44	15.20	26693	3944	2.64%
2026-06-09	15.15	15.17	0.02	0.13%	14.95	15.45	25450	3866	2.52%
2026-06-08	15.21	15.15	-0.46	-2.95%	14.73	15.70	34220	5204	3.39%
2026-06-05	14.96	15.61	0.61	4.07%	14.58	15.86	33769	5184	3.34%
2026-06-04	15.41	15.00	-0.40	-2.60%	14.85	15.47	23854	3588	2.36%
2026-06-03	15.62	15.40	-0.22	-1.41%	15.26	15.69	23120	3570	2.29%
2026-06-02	16.12	15.62	-0.31	-1.95%	15.55	16.28	28284	4455	2.80%
2026-06-01	15.49	15.93	0.37	2.38%	15.33	16.18	29358	4672	2.91%
2026-05-29	16.20	15.56	-0.64	-3.95%	15.41	16.49	27059	4283	2.68%
2026-05-28	16.28	16.20	-0.12	-0.74%	15.71	16.45	24854	4001	2.46%
2026-05-27	16.64	16.32	-0.43	-2.57%	16.06	16.98	32122	5262	3.18%
2026-05-26	17.07	16.75	-0.34	-1.99%	16.62	17.30	31559	5337	3.12%
2026-05-25	17.98	17.14	-0.81	-4.51%	16.80	18.15	37930	6521	3.75%
2026-05-22	17.40	17.95	0.55	3.16%	17.14	18.12	26621	4697	2.63%
2026-05-21	18.16	17.40	-0.74	-4.08%	17.30	18.40	31018	5553	3.07%
2026-05-20	18.36	18.14	-0.20	-1.09%	17.75	18.40	27569	4952	2.73%
2026-05-19	18.59	18.34	-0.34	-1.82%	18.28	18.76	38306	7075	3.79%
2026-05-18	18.32	18.68	0.30	1.63%	18.10	18.73	23540	4344	2.33%
2026-05-15	18.27	18.38	0.28	1.55%	18.16	18.77	30171	5551	2.99%
2026-05-14	18.53	18.10	-0.28	-1.52%	18.10	18.55	22176	4065	2.19%
2026-05-13	18.45	18.38	-0.13	-0.70%	18.10	18.67	25209	4639	2.49%
2026-05-12	18.69	18.51	-0.11	-0.59%	18.40	18.96	24470	4565	2.42%
2026-05-11	18.83	18.62	-0.18	-0.96%	18.50	18.95	21213	3953	2.10%
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%