宇瞳光学 (300790) - 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
2026-08-07	17.56	17.83	0.15	0.85%	17.17	18.11	229123	40503	4.99%
2026-08-06	17.46	17.68	0.01	0.06%	17.21	18.05	238223	42155	5.19%
2026-08-05	17.07	17.67	0.46	2.67%	16.99	17.79	264985	46312	5.77%
2026-08-04	17.12	17.21	0.35	2.08%	16.72	17.46	207448	35668	4.52%
2026-08-03	17.07	16.86	0.25	1.51%	16.70	17.37	212951	36054	4.64%
2026-07-31	16.30	16.61	1.02	6.54%	16.25	17.25	330911	55283	7.20%
2026-07-30	16.17	15.59	-0.78	-4.76%	15.44	16.62	229098	36434	4.99%
2026-07-29	16.40	16.37	-0.05	-0.30%	15.74	16.60	219234	35413	4.77%
2026-07-28	16.58	16.42	-0.38	-2.26%	16.36	17.50	229258	38664	4.99%
2026-07-27	15.95	16.80	0.91	5.73%	15.95	16.87	221171	36588	4.81%
2026-07-24	16.13	15.89	-0.51	-3.11%	15.80	16.39	125076	20033	2.72%
2026-07-23	16.43	16.40	0.26	1.61%	16.10	16.67	187006	30616	4.07%
2026-07-22	16.66	16.14	-0.68	-4.04%	15.98	16.93	212633	34893	4.63%
2026-07-21	16.19	16.82	0.88	5.52%	14.75	16.85	294473	47008	6.41%
2026-07-20	17.47	15.94	-1.16	-6.78%	15.51	17.65	278209	46063	6.06%
2026-07-17	19.05	17.10	-1.89	-9.95%	16.97	19.05	276478	49288	6.02%
2026-07-16	18.65	18.99	0.10	0.53%	18.20	19.77	326755	62111	7.11%
2026-07-15	19.73	18.89	-0.94	-4.74%	18.81	20.20	234888	45556	5.11%
2026-07-14	19.52	19.83	0.11	0.56%	18.89	19.99	217538	42477	4.74%
2026-07-13	21.50	19.72	-1.95	-9.00%	19.71	21.60	322727	65769	7.03%
2026-07-10	23.50	21.67	-1.13	-4.96%	21.65	24.23	328222	74345	7.14%
2026-07-09	22.19	22.80	0.71	3.21%	20.96	22.95	256944	56162	5.59%
2026-07-08	22.66	22.09	-0.35	-1.56%	21.58	23.35	252267	56430	5.49%
2026-07-07	23.18	22.44	-0.72	-3.11%	22.24	23.34	192723	43811	4.20%
2026-07-06	24.31	23.16	-1.14	-4.69%	22.85	24.66	247684	58485	5.39%
2026-07-03	24.21	24.30	0.40	1.67%	23.83	25.16	308483	75992	6.72%
2026-07-02	24.29	23.90	-0.85	-3.43%	23.42	25.45	339438	83175	7.39%
2026-07-01	26.01	24.75	-1.36	-5.21%	24.33	26.72	381157	96634	8.30%
2026-06-30	24.44	26.11	1.66	6.79%	24.18	26.46	388290	99046	8.45%
2026-06-29	26.00	24.45	-1.55	-5.96%	23.70	26.60	428849	107052	9.34%
2026-06-26	26.17	26.00	-0.51	-1.92%	25.68	27.70	507253	135398	11.04%
2026-06-25	27.29	26.51	-1.09	-3.95%	26.00	27.80	378202	101120	8.23%
2026-06-24	26.79	27.60	0.56	2.07%	26.26	27.85	374620	101267	8.16%
2026-06-23	27.60	27.04	-0.67	-2.42%	26.71	27.98	321831	87787	7.01%
2026-06-22	28.23	27.71	-0.49	-1.74%	26.85	28.30	399121	109249	8.69%
2026-06-18	28.02	28.20	-0.88	-3.03%	27.63	28.90	479186	135744	10.43%
2026-06-17	26.10	29.08	2.93	11.20%	26.10	29.60	911892	258062	19.85%
2026-06-16	23.53	26.15	2.36	9.92%	23.51	26.68	543516	139583	11.83%
2026-06-15	22.23	23.79	1.32	5.87%	22.23	23.96	276808	64315	6.03%
2026-06-12	23.43	22.47	-0.72	-3.10%	22.38	23.65	280609	64676	6.11%
2026-06-11	21.98	23.19	1.64	7.61%	21.81	24.41	559895	131156	12.19%
2026-06-10	21.50	21.55	-0.51	-2.31%	20.18	21.88	332415	69980	7.24%
2026-06-09	21.96	22.06	0.56	2.60%	21.30	22.16	186467	40576	4.06%
2026-06-08	21.53	21.50	-1.62	-7.01%	21.01	22.75	333385	72596	7.26%
2026-06-05	23.33	23.12	-0.49	-2.08%	22.26	24.27	261554	60576	5.69%
2026-06-04	23.02	23.61	0.46	1.99%	22.77	23.98	236327	55532	5.14%
2026-06-03	23.85	23.15	0.00	0.00%	22.81	24.56	370524	88120	8.07%
2026-06-02	22.92	23.15	0.41	1.80%	22.63	23.96	290675	68156	8.95%
2026-06-01	33.00	31.88	-1.60	-4.78%	31.80	33.76	197901	64375	6.10%
2026-05-29	34.14	33.48	-0.76	-2.22%	33.10	36.50	255788	87734	7.88%
2026-05-28	34.27	34.24	-0.27	-0.78%	33.07	34.59	202627	68383	6.24%
2026-05-27	35.20	34.51	-0.12	-0.35%	34.10	36.60	244308	86335	7.53%
2026-05-26	35.45	34.63	-1.31	-3.64%	33.98	36.21	231985	80863	7.15%
2026-05-25	36.76	35.94	-0.91	-2.47%	34.81	36.95	391306	139615	12.05%
2026-05-22	35.20	36.85	2.50	7.28%	34.50	37.20	319643	114728	9.85%
2026-05-21	36.52	34.35	-1.37	-3.84%	34.20	38.20	350208	127502	10.79%
2026-05-20	34.55	35.72	1.26	3.66%	34.07	36.65	303243	107399	9.34%
2026-05-19	33.60	34.46	0.50	1.47%	32.81	34.97	231184	78510	7.12%
2026-05-18	34.00	33.96	0.01	0.03%	33.33	34.69	221056	75260	6.81%
2026-05-15	35.68	33.95	-0.83	-2.39%	33.32	36.68	325669	112715	10.03%
2026-05-14	34.99	34.78	-0.30	-0.86%	34.00	36.20	342540	120616	10.55%
2026-05-13	34.38	35.08	0.47	1.36%	33.84	36.27	354989	125050	10.94%
2026-05-12	33.15	34.61	1.05	3.13%	33.00	35.07	466810	159460	14.38%
2026-05-11	35.00	33.56	0.10	0.30%	33.39	35.57	647321	221313	19.94%
2026-05-08	30.58	33.46	2.37	7.62%	29.93	33.46	434951	138262	13.40%
2026-05-07	29.29	31.09	2.18	7.54%	28.55	31.66	323952	97894	9.98%
2026-05-06	29.40	28.91	-0.09	-0.31%	28.49	29.48	154846	44729	4.77%
2026-04-30	28.70	29.00	0.69	2.44%	28.63	29.79	149412	43503	4.60%