致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-10 01:16:48 休市中

宇瞳光学 (300790) 历史交易数据 从 2024-12-31 到 2025-04-10 所有交易日 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
2025-04-09 18.50 19.75 0.71 3.73% 17.24 19.99 224156 42582 7.50%
2025-04-08 19.07 19.04 0.20 1.06% 18.42 20.07 196540 37665 6.58%
2025-04-07 21.00 18.84 -4.52 -19.35% 18.69 21.59 264784 52258 8.86%
2025-04-03 23.61 23.36 -0.96 -3.95% 23.15 24.16 135257 31997 4.52%
2025-04-02 24.70 24.32 0.21 0.87% 24.11 25.06 157055 38500 5.25%
2025-04-01 24.30 24.11 0.11 0.46% 24.02 24.78 156638 38094 5.24%
2025-03-31 23.70 24.00 0.25 1.05% 23.05 24.14 118824 27974 3.98%
2025-03-28 23.74 23.75 -0.15 -0.63% 23.61 24.06 74993 17875 2.51%
2025-03-27 23.75 23.90 -0.03 -0.13% 23.48 24.30 107605 25727 3.60%
2025-03-26 23.82 23.93 0.13 0.55% 23.70 24.36 106111 25511 3.55%
2025-03-25 24.80 23.80 -0.96 -3.88% 23.70 24.84 152814 36860 5.11%
2025-03-24 25.40 24.76 -0.76 -2.98% 23.97 26.02 257386 63623 8.61%
2025-03-21 26.35 25.52 -0.84 -3.19% 25.36 26.80 194468 50277 6.51%
2025-03-20 25.95 26.36 0.31 1.19% 25.91 26.95 275232 73000 9.21%
2025-03-19 25.80 26.05 -0.12 -0.46% 25.76 26.82 187956 49327 6.29%
2025-03-18 25.91 26.17 0.43 1.67% 25.89 26.68 207701 54472 6.95%
2025-03-17 25.68 25.74 -0.18 -0.69% 25.20 25.91 155646 39931 5.21%
2025-03-14 25.26 25.92 0.26 1.01% 24.88 26.00 203642 52003 6.81%
2025-03-13 26.73 25.66 -1.52 -5.59% 25.35 26.96 302467 78700 10.12%
2025-03-12 27.37 27.18 1.08 4.14% 26.80 27.78 411501 112282 13.77%
2025-03-11 26.00 26.10 -0.30 -1.14% 25.85 26.58 148347 38773 4.96%
2025-03-10 26.50 26.40 -0.40 -1.49% 26.15 26.84 159768 42154 5.34%
2025-03-07 26.84 26.80 -0.35 -1.29% 26.50 27.13 209874 56188 7.02%
2025-03-06 26.65 27.15 0.90 3.43% 26.34 27.37 336335 90531 11.25%
2025-03-05 26.10 26.25 0.06 0.23% 25.63 26.35 177483 46101 5.94%
2025-03-04 25.20 26.19 0.39 1.51% 25.20 26.30 166567 43311 5.57%
2025-03-03 25.84 25.80 0.30 1.18% 25.26 26.53 224021 58191 7.49%
2025-02-28 27.26 25.50 -2.10 -7.61% 25.35 27.50 328498 85836 10.99%
2025-02-27 27.92 27.60 -0.18 -0.65% 26.77 27.97 310279 84666 10.38%
2025-02-26 27.56 27.78 0.01 0.04% 27.36 28.15 328587 91166 10.99%
2025-02-25 27.13 27.77 -0.05 -0.18% 27.11 28.59 376627 105265 12.60%
2025-02-24 28.64 27.82 -1.99 -6.68% 27.12 28.65 575575 159570 19.26%
2025-02-21 29.26 29.81 0.51 1.74% 28.30 30.48 729783 214182 24.41%
2025-02-20 31.33 29.30 -0.40 -1.35% 29.20 33.30 932050 291493 31.18%
2025-02-19 28.42 29.70 1.16 4.06% 27.83 30.34 686062 201408 22.95%
2025-02-18 27.56 28.54 0.66 2.37% 27.40 29.35 592036 167804 19.81%
2025-02-17 27.45 27.88 0.20 0.72% 27.39 28.76 483482 135227 16.17%
2025-02-14 26.20 27.68 0.70 2.59% 26.20 28.82 627561 176048 20.99%
2025-02-13 28.55 26.98 -1.96 -6.77% 26.71 29.12 611436 169052 20.46%
2025-02-12 28.00 28.94 -0.41 -1.40% 27.70 29.54 709430 202994 23.73%
2025-02-11 30.11 29.35 -1.74 -5.60% 28.50 30.25 972956 285756 32.55%
2025-02-10 28.29 31.09 2.18 7.54% 27.30 31.31 1200726 351751 40.17%
2025-02-07 29.00 28.91 4.06 16.34% 27.38 29.82 1221626 350570 40.87%
2025-02-06 20.41 24.85 4.14 19.99% 20.28 24.85 372880 85094 12.47%
2025-02-05 20.38 20.71 0.50 2.47% 19.76 20.74 177777 36018 5.95%
2025-01-27 21.50 20.21 -1.06 -4.98% 20.21 21.50 166982 34712 5.59%
2025-01-24 20.41 21.27 0.52 2.51% 20.13 21.27 239485 49700 8.01%
2025-01-23 20.43 20.75 0.63 3.13% 20.13 21.18 266136 54951 8.90%
2025-01-22 20.43 20.12 -0.42 -2.04% 19.70 20.45 174673 35009 5.84%
2025-01-21 20.00 20.54 0.37 1.83% 19.84 20.67 256918 52201 8.60%
2025-01-20 19.40 20.17 0.97 5.05% 19.21 20.17 272122 53623 9.10%
2025-01-17 19.36 19.20 -0.62 -3.13% 18.72 19.36 253696 48102 8.49%
2025-01-16 21.01 19.82 -0.77 -3.74% 19.38 21.20 319128 64069 10.68%
2025-01-15 20.62 20.59 -0.29 -1.39% 20.18 20.98 160413 32871 5.37%
2025-01-14 19.39 20.88 1.52 7.85% 19.13 20.96 235950 47882 7.89%
2025-01-13 19.31 19.36 -0.34 -1.73% 18.89 19.60 140300 27011 4.69%
2025-01-10 19.93 19.70 -0.18 -0.91% 19.60 20.37 218586 43813 7.31%
2025-01-09 18.59 19.88 1.06 5.63% 18.59 20.17 252950 50018 8.46%
2025-01-08 18.74 18.82 -0.10 -0.53% 17.85 18.98 146219 26950 4.89%
2025-01-07 18.58 18.92 0.22 1.18% 18.33 19.05 109931 20592 3.68%
2025-01-06 18.23 18.70 0.23 1.25% 17.71 19.09 134931 25072 4.51%
2025-01-03 18.68 18.47 -0.17 -0.91% 18.10 19.22 149261 27917 4.99%
2025-01-02 18.98 18.64 -0.45 -2.36% 18.38 19.43 116327 21957 4.64%
2024-12-31 19.80 19.09 -0.76 -3.83% 19.00 19.93 141067 27241 5.62%