优宁维 (301166) - 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
2026-05-07	31.20	31.67	0.65	2.10%	31.06	32.00	19196	6076	3.37%
2026-05-06	31.00	31.02	0.00	0.00%	30.88	31.38	16033	4995	2.82%
2026-04-30	30.80	31.02	0.14	0.45%	30.80	31.14	13727	4247	2.41%
2026-04-29	30.35	30.88	0.52	1.71%	30.21	31.07	16154	4977	2.84%
2026-04-28	30.69	30.36	-0.54	-1.75%	30.14	31.12	16361	5010	2.87%
2026-04-27	30.40	30.90	0.25	0.82%	29.96	30.94	13330	4058	2.34%
2026-04-24	30.00	30.65	0.49	1.62%	29.82	30.74	10533	3198	1.85%
2026-04-23	30.63	30.16	-0.49	-1.60%	30.06	30.63	9098	2749	1.60%
2026-04-22	30.46	30.65	0.19	0.62%	30.25	30.75	8414	2570	1.48%
2026-04-21	30.69	30.46	-0.23	-0.75%	30.30	30.80	7814	2382	1.37%
2026-04-20	30.62	30.69	0.17	0.56%	30.25	30.73	9617	2940	1.69%
2026-04-17	30.92	30.52	-0.40	-1.29%	30.30	31.17	13644	4174	2.40%
2026-04-16	30.69	30.92	0.22	0.72%	30.20	31.03	11654	3573	2.05%
2026-04-15	30.60	30.70	0.22	0.72%	30.50	31.10	13150	4040	2.31%
2026-04-14	30.72	30.48	0.06	0.20%	30.01	30.78	12806	3883	2.25%
2026-04-13	30.44	30.42	-0.24	-0.78%	30.14	30.65	10660	3236	1.87%
2026-04-10	30.68	30.66	0.16	0.52%	30.50	31.08	14243	4380	2.50%
2026-04-09	31.29	30.50	-0.92	-2.93%	30.35	31.42	13590	4176	2.39%
2026-04-08	31.00	31.42	0.74	2.41%	30.98	31.50	14853	4647	2.61%
2026-04-07	30.16	30.68	0.82	2.75%	29.50	30.85	18571	5654	3.26%
2026-04-03	31.04	29.86	-1.19	-3.83%	29.86	31.16	20766	6287	3.65%
2026-04-02	30.93	31.05	0.12	0.39%	30.69	31.78	25431	7947	4.47%
2026-04-01	30.87	30.93	0.78	2.59%	30.14	30.99	20455	6271	3.59%
2026-03-31	30.73	30.15	-0.51	-1.66%	30.13	31.40	17502	5391	3.07%
2026-03-30	30.26	30.66	0.36	1.19%	29.92	30.73	19415	5891	3.41%
2026-03-27	29.26	30.30	0.65	2.19%	29.26	30.31	15744	4719	2.77%
2026-03-26	30.20	29.65	-0.68	-2.24%	29.40	30.54	21557	6428	3.79%
2026-03-25	30.45	30.33	0.19	0.63%	29.98	30.74	22842	6926	4.01%
2026-03-24	30.36	30.14	0.96	3.29%	29.34	30.58	34959	10463	6.14%
2026-03-23	31.28	29.18	-2.93	-9.12%	29.01	31.91	43866	13218	7.71%
2026-03-20	34.25	32.11	-1.87	-5.50%	32.11	34.36	50344	16674	8.84%
2026-03-19	34.57	33.98	-0.41	-1.19%	33.61	36.00	67129	23173	11.79%
2026-03-18	32.60	34.39	2.11	6.54%	32.59	36.42	75173	25946	13.21%
2026-03-17	32.87	32.28	-0.59	-1.79%	32.26	33.14	8545	2790	1.50%
2026-03-16	32.79	32.87	-0.07	-0.21%	32.65	33.19	8570	2820	1.51%
2026-03-13	32.56	32.94	0.29	0.89%	32.45	33.30	12126	3994	2.13%
2026-03-12	33.16	32.65	-0.56	-1.69%	32.50	33.49	9850	3237	1.73%
2026-03-11	33.75	33.21	-0.41	-1.22%	33.15	33.75	7322	2444	1.29%
2026-03-10	32.97	33.62	0.88	2.69%	32.80	33.62	8360	2789	1.47%
2026-03-09	32.65	32.74	-0.16	-0.49%	32.31	33.05	10996	3595	1.93%
2026-03-06	31.60	32.90	1.10	3.46%	31.52	32.93	11504	3735	2.02%
2026-03-05	31.77	31.80	0.50	1.60%	31.51	32.28	11499	3660	2.02%
2026-03-04	31.40	31.30	-0.30	-0.95%	30.85	31.74	11926	3731	2.10%
2026-03-03	31.90	31.60	-0.27	-0.85%	31.54	32.59	14863	4767	2.61%
2026-03-02	32.93	31.87	-1.52	-4.55%	31.52	33.09	18168	5840	3.19%
2026-02-27	33.49	33.39	0.04	0.12%	33.15	33.49	8993	2995	1.58%
2026-02-26	33.55	33.35	-0.15	-0.45%	33.13	33.64	8416	2801	1.48%
2026-02-25	33.77	33.50	-0.19	-0.56%	33.37	33.96	9331	3143	1.64%
2026-02-24	33.50	33.69	0.31	0.93%	33.33	33.77	10394	3490	1.83%
2026-02-13	33.60	33.38	-0.20	-0.60%	33.30	33.90	11866	3983	2.08%
2026-02-12	33.70	33.58	0.13	0.39%	33.13	33.88	11652	3919	2.05%
2026-02-11	33.92	33.45	-0.59	-1.73%	33.45	34.19	13030	4403	2.29%
2026-02-10	33.80	34.04	0.39	1.16%	33.59	34.31	15525	5293	2.73%
2026-02-09	33.70	33.65	0.25	0.75%	33.28	33.73	11479	3848	2.02%
2026-02-06	33.41	33.40	-0.04	-0.12%	33.11	33.74	11410	3826	2.00%
2026-02-05	33.38	33.44	0.28	0.84%	33.18	33.69	15812	5293	2.78%
2026-02-04	33.18	33.16	0.14	0.42%	32.88	33.30	12682	4198	2.23%
2026-02-03	32.52	33.02	0.66	2.04%	32.43	33.14	14910	4899	2.62%
2026-02-02	32.60	32.36	-0.20	-0.61%	32.22	33.18	14996	4927	2.63%
2026-01-30	32.38	32.56	0.06	0.18%	32.20	32.90	11434	3718	2.01%
2026-01-29	32.59	32.50	-0.09	-0.28%	32.21	33.07	13035	4256	2.29%
2026-01-28	33.40	32.59	-0.71	-2.13%	32.35	33.40	11188	3662	1.97%