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
2026-03-20	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%
2026-01-27	19.52	19.61	0.12	0.62%	18.71	19.88	33047	6366	3.27%
2026-01-26	20.10	19.49	-0.71	-3.51%	19.23	20.14	40630	7966	4.02%
2026-01-23	19.96	20.20	0.19	0.95%	19.90	20.20	27903	5598	2.76%
2026-01-22	20.10	20.01	-0.09	-0.45%	19.93	20.20	22218	4455	2.20%
2026-01-21	19.65	20.10	0.36	1.82%	19.47	20.11	31160	6197	3.08%
2026-01-20	19.77	19.74	-0.04	-0.20%	19.54	20.14	35818	7117	3.54%
2026-01-19	19.78	19.78	-0.08	-0.40%	19.61	20.12	37975	7511	3.76%
2026-01-16	19.18	19.86	0.69	3.60%	19.02	19.88	51406	10044	5.09%
2026-01-15	19.10	19.17	-0.03	-0.16%	19.04	19.34	20690	3958	2.05%
2026-01-14	19.24	19.20	-0.03	-0.16%	18.80	19.48	38048	7307	3.77%
2026-01-13	19.45	19.23	-0.22	-1.13%	19.09	19.52	31985	6175	3.17%
2026-01-12	19.09	19.45	0.41	2.15%	18.96	19.47	30713	5918	3.04%
2026-01-09	19.06	19.04	-0.03	-0.16%	18.74	19.07	22581	4276	2.23%
2026-01-08	18.67	19.07	0.45	2.42%	18.59	19.07	28785	5440	2.85%
2026-01-07	18.96	18.62	-0.27	-1.43%	18.52	18.96	24901	4647	2.46%
2026-01-06	18.80	18.89	0.08	0.43%	18.78	19.10	25020	4731	2.48%
2026-01-05	18.93	18.81	-0.05	-0.27%	18.65	19.03	24639	4626	2.44%
2025-12-31	18.96	18.86	-0.15	-0.79%	18.74	19.13	18746	3539	1.86%
2025-12-30	18.78	19.01	0.14	0.74%	18.68	19.19	24027	4551	2.38%
2025-12-29	18.83	18.87	0.04	0.21%	18.61	18.97	22117	4154	2.19%
2025-12-26	18.98	18.83	-0.34	-1.77%	18.76	19.22	36515	6936	3.61%
2025-12-25	18.57	19.17	0.60	3.23%	18.50	19.73	52562	10056	5.20%
2025-12-24	18.16	18.57	0.37	2.03%	18.13	18.87	25660	4761	2.54%
2025-12-23	18.10	18.20	0.04	0.22%	17.88	18.37	23717	4299	2.35%
2025-12-22	18.65	18.16	-0.22	-1.20%	18.12	18.69	26876	4925	2.66%
2025-12-19	17.80	18.38	0.54	3.03%	17.80	18.83	37048	6789	3.67%
2025-12-18	17.69	17.84	0.10	0.56%	17.64	18.03	26415	4724	2.61%
2025-12-17	17.89	17.74	-0.11	-0.62%	17.24	17.99	35013	6137	3.46%
2025-12-16	18.36	17.85	-0.50	-2.72%	17.82	18.40	26367	4739	2.61%
2025-12-15	18.50	18.35	-0.30	-1.61%	18.28	18.67	27567	5083	2.73%
2025-12-12	19.31	18.65	-0.75	-3.87%	18.58	19.49	45849	8699	4.54%