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
2026-07-10	25.89	26.56	0.63	2.43%	25.50	27.14	15380	4088	2.73%
2026-07-09	26.10	25.93	-0.13	-0.50%	25.50	26.48	11793	3047	2.09%
2026-07-08	26.31	26.06	-0.25	-0.95%	25.83	26.43	9187	2399	1.63%
2026-07-07	27.47	26.31	-1.18	-4.29%	26.26	27.48	12037	3202	2.13%
2026-07-06	27.44	27.49	0.05	0.18%	27.01	27.83	11280	3113	2.00%
2026-07-03	27.02	27.44	0.71	2.66%	26.47	27.50	14740	3982	2.61%
2026-07-02	26.81	26.73	-0.38	-1.40%	26.73	27.64	9687	2630	1.72%
2026-07-01	25.79	27.11	1.32	5.12%	25.50	27.20	15191	4033	2.69%
2026-06-30	26.05	25.79	-0.50	-1.90%	25.50	26.35	8072	2083	1.43%
2026-06-29	25.40	26.29	0.69	2.70%	24.71	26.32	10609	2731	1.88%
2026-06-26	25.59	25.60	-0.32	-1.23%	25.26	26.20	12650	3262	2.24%
2026-06-25	26.23	25.92	-0.60	-2.26%	25.35	26.26	13161	3390	2.33%
2026-06-24	26.92	26.52	-0.41	-1.52%	26.27	27.17	8819	2349	1.56%
2026-06-23	25.88	26.93	0.69	2.63%	25.88	27.22	13306	3583	2.36%
2026-06-22	25.67	26.24	0.31	1.20%	24.90	26.38	11351	2900	2.01%
2026-06-18	25.73	25.93	0.05	0.19%	25.25	26.16	9613	2484	1.70%
2026-06-17	26.87	25.88	-0.99	-3.68%	25.81	26.87	12154	3170	2.15%
2026-06-16	27.19	26.87	-0.32	-1.18%	26.56	27.35	6497	1740	1.15%
2026-06-15	27.48	27.19	-0.01	-0.04%	26.90	27.67	8170	2225	1.45%
2026-06-12	26.90	27.20	0.44	1.64%	26.44	27.38	9472	2562	1.68%
2026-06-11	27.50	26.76	-0.41	-1.51%	26.36	27.50	8158	2182	1.45%
2026-06-10	27.07	27.17	0.10	0.37%	26.35	27.17	7684	2055	1.36%
2026-06-09	27.06	27.07	0.04	0.15%	26.73	27.58	6532	1765	1.16%
2026-06-08	27.17	27.03	-0.49	-1.78%	26.65	27.85	9670	2630	1.71%
2026-06-05	27.06	27.52	0.46	1.70%	26.77	27.95	9691	2657	1.72%
2026-06-04	27.60	27.06	-0.42	-1.53%	26.83	27.61	8333	2259	1.48%
2026-06-03	27.97	27.48	-0.52	-1.86%	27.25	28.09	8993	2480	1.59%
2026-06-02	28.92	28.00	-0.44	-1.55%	27.80	28.92	8883	2499	1.57%
2026-06-01	27.62	28.44	0.78	2.82%	27.56	28.68	9603	2718	1.70%
2026-05-29	28.86	28.25	-0.45	-1.57%	28.20	28.99	11787	3354	2.09%
2026-05-28	28.99	28.70	0.01	0.03%	28.26	29.10	10135	2909	1.80%
2026-05-27	29.44	28.69	-0.59	-2.02%	28.27	29.46	11669	3349	2.07%
2026-05-26	29.92	29.28	-0.66	-2.20%	29.12	30.00	13116	3861	2.32%
2026-05-25	30.20	29.94	-0.29	-0.96%	29.53	30.82	14195	4267	2.52%
2026-05-22	29.87	30.23	0.43	1.44%	29.30	30.45	11678	3492	2.05%
2026-05-21	30.67	29.80	-0.87	-2.84%	29.66	31.14	16392	5007	2.88%
2026-05-20	31.04	30.67	-0.36	-1.16%	30.35	31.04	9889	3023	1.74%
2026-05-19	31.10	31.03	-0.01	-0.03%	30.56	31.48	12476	3861	2.19%
2026-05-18	31.05	31.04	0.03	0.10%	30.72	31.20	12948	4001	2.27%
2026-05-15	31.75	31.01	-0.40	-1.27%	30.72	31.78	13660	4254	2.40%
2026-05-14	31.89	31.41	-0.32	-1.01%	31.37	31.97	9944	3139	1.75%
2026-05-13	31.91	31.73	0.01	0.03%	31.30	31.91	11692	3704	2.05%
2026-05-12	32.58	31.72	-0.89	-2.73%	31.52	32.58	16832	5388	2.96%
2026-05-11	32.33	32.61	0.43	1.34%	31.85	32.69	18052	5823	3.17%
2026-05-08	31.67	32.18	0.51	1.61%	31.67	32.19	16146	5156	2.84%
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%