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
2026-05-14	47.25	48.75	0.48	0.99%	47.25	50.51	46182	22602	4.33%
2026-05-13	48.00	48.27	0.31	0.65%	46.00	49.96	55462	26809	5.19%
2026-05-12	45.00	47.96	3.97	9.02%	44.00	48.99	51422	24253	4.82%
2026-05-11	42.00	43.99	2.84	6.90%	41.18	44.46	54124	23685	5.07%
2026-05-08	37.87	41.15	3.79	10.14%	37.18	41.33	45093	17721	4.22%
2026-05-07	35.92	37.36	1.27	3.52%	35.09	38.33	37492	13970	3.51%
2026-05-06	32.45	36.09	4.11	12.85%	32.13	36.80	47484	16666	4.45%
2026-04-30	31.65	31.98	0.48	1.52%	31.34	32.59	17188	5518	1.61%
2026-04-29	31.10	31.50	1.15	3.79%	29.91	31.78	17491	5461	1.64%
2026-04-28	30.12	30.35	0.03	0.10%	29.84	31.27	11723	3586	1.10%
2026-04-27	30.02	30.32	0.19	0.63%	29.17	30.48	8340	2507	0.78%
2026-04-24	30.17	30.13	-0.09	-0.30%	29.73	30.42	4900	1469	0.46%
2026-04-23	30.75	30.22	-0.42	-1.37%	29.98	30.75	7262	2200	0.68%
2026-04-22	31.08	30.64	-0.14	-0.45%	30.36	31.08	5947	1824	0.56%
2026-04-21	30.59	30.78	0.16	0.52%	29.87	30.80	8826	2687	0.83%
2026-04-20	30.09	30.62	0.53	1.76%	30.09	31.01	9724	2975	0.91%
2026-04-17	29.81	30.09	0.28	0.94%	29.20	30.14	8237	2454	0.77%
2026-04-16	29.44	29.81	0.73	2.51%	28.90	30.07	12134	3600	1.14%
2026-04-15	29.15	29.08	0.11	0.38%	28.66	29.40	6415	1856	0.54%
2026-04-14	28.84	28.97	0.29	1.01%	28.29	29.17	8083	2320	0.68%
2026-04-13	28.50	28.68	0.11	0.39%	28.07	28.75	5545	1579	0.47%
2026-04-10	28.90	28.57	-0.28	-0.97%	28.51	29.64	9111	2635	0.77%
2026-04-09	29.96	28.85	-0.45	-1.54%	28.62	30.80	16813	4995	1.42%
2026-04-08	28.60	29.30	1.06	3.75%	28.46	29.40	9289	2700	0.79%
2026-04-07	27.94	28.24	0.47	1.69%	27.60	28.35	5996	1684	0.51%
2026-04-03	28.92	27.77	-0.90	-3.14%	27.68	28.92	5862	1644	0.50%
2026-04-02	29.32	28.67	-0.65	-2.22%	28.41	29.69	5178	1499	0.44%
2026-04-01	29.50	29.32	0.30	1.03%	29.05	29.99	4713	1386	0.40%
2026-03-31	29.71	29.02	-0.76	-2.55%	28.98	29.96	6495	1910	0.55%
2026-03-30	29.42	29.78	-0.01	-0.03%	29.21	30.04	6910	2044	0.58%
2026-03-27	29.43	29.79	0.57	1.95%	29.04	30.06	8116	2408	0.69%
2026-03-26	29.69	29.22	-0.45	-1.52%	29.10	30.28	10501	3097	0.89%
2026-03-25	30.33	29.67	-0.66	-2.18%	29.51	30.78	14955	4484	1.26%
2026-03-24	28.14	30.33	3.05	11.18%	28.00	30.54	23301	6802	1.97%
2026-03-23	30.03	27.28	-2.74	-9.13%	27.04	30.60	18464	5258	1.56%
2026-03-20	30.14	30.02	-0.06	-0.20%	29.93	30.99	12821	3895	1.08%
2026-03-19	31.16	30.08	-1.29	-4.11%	30.08	31.32	12924	3956	1.09%
2026-03-18	31.15	31.37	0.37	1.19%	30.33	31.43	17553	5422	1.48%
2026-03-17	32.01	31.00	-1.30	-4.02%	31.00	32.58	26824	8484	2.27%
2026-03-16	30.81	32.30	1.18	3.79%	30.71	33.26	52152	16813	4.41%
2026-03-13	29.57	31.12	1.55	5.24%	29.03	31.50	42566	13006	3.60%
2026-03-12	28.53	29.57	1.04	3.65%	28.49	29.60	19369	5656	1.64%
2026-03-11	28.84	28.53	-0.23	-0.80%	28.25	29.00	10872	3094	0.92%
2026-03-10	27.97	28.76	1.14	4.13%	27.63	28.79	13411	3826	1.13%
2026-03-09	28.70	27.62	-1.09	-3.80%	27.04	28.70	15341	4248	1.30%
2026-03-06	27.88	28.71	0.83	2.98%	27.73	28.76	14911	4243	1.26%
2026-03-05	27.71	27.88	0.54	1.98%	27.67	28.12	5845	1630	0.49%
2026-03-04	27.57	27.34	0.23	0.85%	26.94	27.69	6998	1914	0.59%
2026-03-03	27.90	27.11	-0.75	-2.69%	26.86	28.18	10773	2981	0.91%
2026-03-02	27.80	27.86	0.06	0.22%	27.39	28.17	13481	3761	1.14%
2026-02-27	27.89	27.80	0.03	0.11%	27.04	28.00	13265	3655	1.12%
2026-02-26	27.47	27.77	0.30	1.09%	27.35	27.82	7310	2016	0.62%
2026-02-25	27.88	27.47	-0.33	-1.19%	27.16	27.95	8201	2250	0.69%
2026-02-24	27.61	27.80	0.21	0.76%	27.30	28.10	11746	3263	0.99%
2026-02-13	27.16	27.59	0.45	1.66%	27.07	27.92	9183	2530	0.78%
2026-02-12	27.27	27.14	-0.18	-0.66%	27.03	27.73	10673	2927	0.90%
2026-02-11	26.73	27.32	0.59	2.21%	26.72	27.47	7965	2166	0.67%
2026-02-10	26.53	26.73	0.33	1.25%	26.23	26.99	9781	2603	0.83%
2026-02-09	26.18	26.40	0.59	2.29%	25.88	26.49	5795	1521	0.49%
2026-02-06	25.40	25.81	0.29	1.14%	25.36	26.18	8607	2235	0.73%
2026-02-05	25.92	25.52	-0.15	-0.58%	25.47	25.92	3480	891	0.29%
2026-02-04	25.53	25.67	-0.02	-0.08%	25.53	26.20	6108	1578	0.52%
2026-02-03	25.96	25.69	0.36	1.42%	25.00	25.96	8151	2087	0.69%