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
2026-07-24	30.00	31.39	1.09	3.60%	29.91	31.39	12592	3830	1.18%
2026-07-23	30.20	30.30	0.10	0.33%	29.73	30.41	12873	3869	1.21%
2026-07-22	30.07	30.20	-0.10	-0.33%	29.51	30.88	14311	4305	1.34%
2026-07-21	30.46	30.30	0.01	0.03%	28.32	30.60	24269	7181	2.27%
2026-07-20	31.21	30.29	-0.60	-1.94%	28.37	31.46	33166	9835	3.11%
2026-07-17	34.00	30.89	-3.11	-9.15%	30.00	34.99	25390	8215	2.38%
2026-07-16	33.63	34.00	0.36	1.07%	33.32	34.97	16162	5519	1.51%
2026-07-15	34.13	33.64	-0.54	-1.58%	32.72	34.19	15077	5057	1.41%
2026-07-14	35.00	34.18	-0.39	-1.13%	33.19	35.29	13972	4781	1.31%
2026-07-13	36.16	34.57	-1.93	-5.29%	34.56	36.40	16876	5968	1.58%
2026-07-10	34.99	36.50	1.14	3.22%	34.99	37.87	25135	9160	2.35%
2026-07-09	37.97	35.36	-3.06	-7.96%	34.75	38.55	31000	11181	2.90%
2026-07-08	37.37	38.42	0.58	1.53%	36.51	39.30	34013	12982	3.19%
2026-07-07	35.74	37.84	2.10	5.88%	35.74	39.70	38353	14623	3.59%
2026-07-06	35.20	35.74	0.19	0.53%	34.89	36.56	11608	4140	1.09%
2026-07-03	36.09	35.55	-0.47	-1.30%	35.09	36.63	14586	5212	1.37%
2026-07-02	35.88	36.02	-0.49	-1.34%	35.73	38.20	23830	8811	2.23%
2026-07-01	35.26	36.51	0.91	2.56%	34.91	36.74	17382	6247	1.63%
2026-06-30	34.29	35.60	1.21	3.52%	33.18	35.94	18505	6427	1.73%
2026-06-29	36.68	34.39	-1.91	-5.26%	34.00	38.10	29666	10476	2.78%
2026-06-26	38.18	36.30	-1.90	-4.97%	35.70	38.50	36896	13545	3.46%
2026-06-25	42.85	38.20	-4.40	-10.33%	37.50	43.74	43103	17075	4.04%
2026-06-24	41.71	42.60	0.53	1.26%	41.32	43.48	29524	12595	2.77%
2026-06-23	41.41	42.07	0.21	0.50%	40.60	43.73	39823	16838	3.73%
2026-06-22	38.61	41.86	3.26	8.45%	37.40	42.02	60975	24517	5.71%
2026-06-18	36.68	38.60	1.94	5.29%	35.80	39.09	40209	15267	3.77%
2026-06-17	35.96	36.66	0.46	1.27%	35.49	37.14	20913	7646	1.96%
2026-06-16	35.93	36.20	0.28	0.78%	35.09	36.55	16640	6000	1.56%
2026-06-15	35.35	35.92	0.48	1.35%	35.35	36.77	12628	4552	1.18%
2026-06-12	36.36	35.44	-0.38	-1.06%	34.78	36.51	14891	5306	1.39%
2026-06-11	34.84	35.82	0.76	2.17%	34.67	36.14	17062	6058	1.60%
2026-06-10	35.03	35.06	-0.16	-0.45%	34.13	35.55	9122	3181	0.85%
2026-06-09	34.54	35.22	0.79	2.29%	33.50	35.51	14939	5155	1.40%
2026-06-08	34.00	34.43	-0.83	-2.35%	33.18	36.22	14972	5211	1.40%
2026-06-05	35.80	35.26	0.00	0.00%	35.16	37.34	19617	7056	1.84%
2026-06-04	35.00	35.26	-0.16	-0.45%	34.80	35.98	14374	5071	1.35%
2026-06-03	34.72	35.42	0.80	2.31%	34.63	35.64	15040	5301	1.41%
2026-06-02	34.98	34.62	-0.37	-1.06%	33.94	35.39	15848	5473	1.48%
2026-06-01	35.00	34.99	-0.12	-0.34%	34.56	35.99	11971	4236	1.12%
2026-05-29	35.98	35.11	-0.63	-1.76%	34.62	37.00	18052	6442	1.69%
2026-05-28	36.51	35.74	-0.36	-1.00%	35.15	37.04	17390	6236	1.63%
2026-05-27	37.27	36.10	-0.84	-2.27%	35.52	37.27	19449	7022	1.82%
2026-05-26	38.78	36.94	-1.76	-4.55%	36.52	38.78	20816	7750	1.95%
2026-05-25	38.01	38.70	0.83	2.19%	37.13	39.32	27491	10554	2.57%
2026-05-22	37.54	37.87	0.99	2.68%	37.03	40.57	34719	13401	3.25%
2026-05-21	39.96	36.88	-2.58	-6.54%	36.73	39.96	37535	14344	3.52%
2026-05-20	41.44	39.46	-1.96	-4.73%	39.23	42.52	65971	26699	6.18%
2026-05-19	38.89	41.42	0.13	0.31%	36.19	42.48	105299	41775	9.86%
2026-05-18	43.80	41.29	-10.32	-20.00%	41.29	50.57	47297	20462	4.43%
2026-05-15	49.60	51.61	2.86	5.87%	48.64	52.66	47510	24253	4.45%
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%