尤安设计 (300983) - 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
2025-04-09	15.50	16.06	0.45	2.88%	14.80	16.19	9245	1436	0.78%
2025-04-08	14.91	15.61	0.84	5.69%	14.91	15.65	11266	1727	0.95%
2025-04-07	16.89	14.77	-2.47	-14.33%	14.53	16.89	14607	2269	1.23%
2025-04-03	17.25	17.24	-0.01	-0.06%	17.06	17.41	4768	821	0.40%
2025-04-02	17.23	17.25	-0.10	-0.58%	17.17	17.46	2911	503	0.25%
2025-04-01	16.91	17.35	0.40	2.36%	16.91	17.64	7166	1246	0.61%
2025-03-31	17.03	16.95	-0.25	-1.45%	16.70	17.19	5087	860	0.43%
2025-03-28	17.51	17.20	-0.47	-2.66%	17.20	17.70	6247	1083	0.53%
2025-03-27	17.90	17.67	-0.23	-1.28%	17.49	17.90	4895	864	0.41%
2025-03-26	17.35	17.90	0.45	2.58%	17.35	17.98	8750	1557	0.74%
2025-03-25	17.59	17.45	-0.19	-1.08%	17.30	17.67	4104	715	0.35%
2025-03-24	17.91	17.64	-0.35	-1.95%	17.30	18.11	8868	1566	0.75%
2025-03-21	18.40	17.99	-0.26	-1.42%	17.94	18.40	4936	893	0.42%
2025-03-20	18.34	18.25	-0.09	-0.49%	18.20	18.44	3920	717	0.33%
2025-03-19	18.44	18.34	-0.10	-0.54%	18.23	18.46	4306	789	0.36%
2025-03-18	18.44	18.44	-0.04	-0.22%	18.30	18.50	3817	702	0.32%
2025-03-17	18.38	18.48	0.09	0.49%	18.29	18.48	4446	817	0.38%
2025-03-14	18.04	18.39	0.33	1.83%	17.92	18.41	6263	1140	0.53%
2025-03-13	18.18	18.06	-0.20	-1.10%	17.88	18.23	5816	1050	0.49%
2025-03-12	18.16	18.26	0.08	0.44%	18.08	18.60	7621	1398	0.64%
2025-03-11	18.18	18.18	0.00	0.00%	17.94	18.18	5070	915	0.43%
2025-03-10	17.90	18.18	0.37	2.08%	17.78	18.23	11743	2123	0.99%
2025-03-07	17.85	17.81	-0.07	-0.39%	17.63	17.90	5071	899	0.43%
2025-03-06	17.57	17.88	0.32	1.82%	17.57	17.94	8080	1440	0.68%
2025-03-05	17.69	17.56	-0.09	-0.51%	17.38	17.73	5874	1026	0.50%
2025-03-04	17.40	17.65	0.11	0.63%	17.40	17.66	6147	1079	0.52%
2025-03-03	17.98	17.54	-0.05	-0.28%	17.41	17.98	8309	1465	0.70%
2025-02-28	17.98	17.59	-0.39	-2.17%	17.58	18.09	7725	1375	0.65%
2025-02-27	18.31	17.98	-0.15	-0.83%	17.98	18.36	10753	1950	0.91%
2025-02-26	18.69	18.13	-0.59	-3.15%	18.08	19.38	26430	4889	2.23%
2025-02-25	18.68	18.72	-0.03	-0.16%	18.33	19.47	35805	6764	3.03%
2025-02-24	17.50	18.75	1.26	7.20%	17.34	18.99	30632	5590	2.59%
2025-02-21	17.11	17.49	0.31	1.80%	16.90	17.79	16247	2833	1.37%
2025-02-20	16.64	17.18	0.41	2.44%	16.64	17.21	9334	1586	0.79%
2025-02-19	16.58	16.77	0.17	1.02%	16.51	16.89	4795	803	0.41%
2025-02-18	16.94	16.60	-0.43	-2.52%	16.43	17.04	6561	1098	0.55%
2025-02-17	17.00	17.03	0.12	0.71%	16.83	17.14	8008	1359	0.68%
2025-02-14	16.81	16.91	0.06	0.36%	16.75	16.96	6927	1167	0.59%
2025-02-13	16.80	16.85	0.05	0.30%	16.68	16.95	5356	900	0.45%
2025-02-12	16.89	16.80	0.06	0.36%	16.62	16.89	4479	750	0.38%
2025-02-11	16.96	16.74	-0.21	-1.24%	16.65	17.04	4849	812	0.41%
2025-02-10	16.79	16.95	0.22	1.32%	16.73	16.97	4788	808	0.40%
2025-02-07	16.50	16.73	0.20	1.21%	16.50	16.86	6908	1155	0.58%
2025-02-06	16.34	16.53	0.20	1.22%	16.17	16.54	4980	818	0.42%
2025-02-05	16.28	16.33	0.05	0.31%	16.16	16.56	3238	528	0.27%
2025-01-27	16.26	16.28	-0.05	-0.31%	16.22	16.69	5759	947	0.49%
2025-01-24	16.20	16.33	0.09	0.55%	15.96	16.42	3958	641	0.33%
2025-01-23	16.58	16.24	0.06	0.37%	16.23	16.59	3606	591	0.30%
2025-01-22	16.35	16.18	-0.19	-1.16%	16.07	16.42	2030	328	0.17%
2025-01-21	16.64	16.37	-0.27	-1.62%	16.31	16.71	3674	603	0.31%
2025-01-20	16.50	16.64	0.09	0.54%	16.30	16.72	4714	780	0.40%
2025-01-17	16.57	16.55	-0.12	-0.72%	16.49	16.69	3968	657	0.34%
2025-01-16	16.52	16.67	0.26	1.58%	16.16	16.69	5791	959	0.49%
2025-01-15	16.53	16.41	0.05	0.31%	16.19	16.63	3601	591	0.30%
2025-01-14	15.95	16.36	0.49	3.09%	15.93	16.38	5395	874	0.46%
2025-01-13	15.70	15.87	0.17	1.08%	15.34	15.87	4574	715	0.39%
2025-01-10	16.21	15.70	-0.52	-3.21%	15.70	16.35	4704	750	0.40%
2025-01-09	16.16	16.22	-0.03	-0.18%	16.03	16.35	3962	642	0.33%
2025-01-08	16.14	16.25	-0.05	-0.31%	15.92	16.45	5557	901	0.47%
2025-01-07	15.98	16.30	0.30	1.88%	15.96	16.45	4289	694	0.36%
2025-01-06	16.06	16.00	-0.01	-0.06%	15.49	16.29	5402	861	0.46%
2025-01-03	16.71	16.01	-0.63	-3.79%	16.01	16.90	7602	1240	0.64%
2025-01-02	17.03	16.64	-0.27	-1.60%	16.54	17.29	6234	1055	0.53%
2024-12-31	17.30	16.91	-0.45	-2.59%	16.90	17.58	6020	1030	0.51%
2024-12-30	17.53	17.36	-0.19	-1.08%	17.03	17.60	6282	1088	0.53%