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
2025-08-01	33.03	33.85	0.68	2.05%	33.03	34.15	21608	7303	3.84%
2025-07-31	33.14	33.17	-0.01	-0.03%	33.00	33.98	23607	7922	4.20%
2025-07-30	33.24	33.18	-0.17	-0.51%	32.80	33.72	19619	6531	3.49%
2025-07-29	33.04	33.35	0.31	0.94%	32.75	33.40	18420	6097	3.28%
2025-07-28	33.20	33.04	0.04	0.12%	32.84	33.40	14027	4632	2.50%
2025-07-25	32.75	33.00	0.25	0.76%	32.57	33.25	17493	5768	3.11%
2025-07-24	32.38	32.75	0.37	1.14%	32.20	32.95	17661	5767	3.14%
2025-07-23	32.48	32.38	-0.07	-0.22%	32.15	33.00	16476	5365	2.93%
2025-07-22	32.83	32.45	-0.33	-1.01%	32.28	33.04	16252	5295	2.89%
2025-07-21	32.02	32.78	0.57	1.77%	32.02	32.96	17834	5793	3.17%
2025-07-18	32.14	32.21	0.06	0.19%	31.70	32.30	16709	5345	2.97%
2025-07-17	31.72	32.15	0.31	0.97%	31.66	32.19	16842	5384	3.00%
2025-07-16	31.80	31.84	-0.01	-0.03%	31.58	32.14	14084	4482	2.51%
2025-07-15	32.38	31.85	-0.67	-2.06%	31.44	32.90	28059	8963	4.99%
2025-07-14	31.62	32.52	0.94	2.98%	31.10	32.64	38948	12473	6.93%
2025-07-11	31.30	31.58	0.15	0.48%	31.23	33.50	44084	14190	7.84%
2025-07-10	31.47	31.43	-0.05	-0.16%	31.10	31.76	11112	3492	1.98%
2025-07-09	31.25	31.48	0.34	1.09%	30.90	32.11	20067	6309	3.57%
2025-07-08	30.50	31.14	0.53	1.73%	30.50	31.37	13520	4194	2.41%
2025-07-07	30.19	30.61	0.27	0.89%	30.19	30.75	9621	2932	1.71%
2025-07-04	30.51	30.34	-0.25	-0.82%	30.19	30.99	13366	4072	2.38%
2025-07-03	30.50	30.59	0.19	0.63%	30.33	30.96	20391	6262	3.63%
2025-07-02	30.72	30.40	-0.14	-0.46%	30.27	30.84	12800	3897	2.28%
2025-07-01	30.59	30.54	-0.05	-0.16%	30.30	30.80	12031	3676	2.14%
2025-06-30	30.28	30.59	0.52	1.73%	29.97	30.62	12284	3734	2.19%
2025-06-27	29.99	30.07	0.13	0.43%	29.90	30.28	7543	2271	1.83%
2025-06-26	30.27	29.94	-0.07	-0.23%	29.82	30.27	8271	2481	2.00%
2025-06-25	29.89	30.01	0.11	0.37%	29.55	30.16	11961	3571	2.90%
2025-06-24	29.30	29.90	0.68	2.33%	29.17	29.93	9784	2899	2.37%
2025-06-23	28.70	29.22	0.52	1.81%	28.48	29.30	8509	2471	2.06%
2025-06-20	28.89	28.70	-0.29	-1.00%	28.69	29.32	9524	2747	2.31%
2025-06-19	29.58	28.99	-0.59	-1.99%	28.93	29.74	11225	3278	2.72%
2025-06-18	30.00	29.58	-0.42	-1.40%	29.46	30.00	11551	3422	2.80%
2025-06-17	30.01	30.00	0.03	0.10%	29.84	30.49	12927	3894	3.13%
2025-06-16	29.86	29.97	0.11	0.37%	29.55	30.28	9755	2921	2.36%
2025-06-13	30.37	29.86	-0.60	-1.97%	29.77	30.65	12913	3885	3.13%
2025-06-12	29.95	30.46	0.30	0.99%	29.95	30.51	18485	5598	4.48%
2025-06-11	30.36	30.16	0.08	0.27%	30.03	30.36	9665	2916	2.34%
2025-06-10	30.28	30.08	-0.17	-0.56%	29.71	30.65	19476	5892	4.72%
2025-06-09	29.95	30.25	0.39	1.31%	29.70	30.48	14172	4285	3.43%
2025-06-06	29.77	29.86	0.12	0.40%	29.58	30.05	8635	2568	2.09%
2025-06-05	29.99	29.74	-0.19	-0.63%	29.69	30.22	9873	2944	2.39%
2025-06-04	29.96	29.93	-0.09	-0.30%	29.75	30.22	10778	3223	2.61%
2025-06-03	29.40	30.02	0.30	1.01%	29.40	30.10	14825	4430	3.59%
2025-05-30	29.41	29.72	0.17	0.58%	29.41	30.30	14980	4450	3.63%
2025-05-29	28.80	29.55	0.78	2.71%	28.51	29.60	14323	4193	3.47%
2025-05-28	29.12	28.77	-0.25	-0.86%	28.60	29.28	10792	3107	2.62%
2025-05-27	28.81	29.02	0.18	0.62%	28.73	29.20	11915	3457	2.89%
2025-05-26	29.69	28.84	-0.63	-2.14%	28.80	29.71	17881	5198	4.33%
2025-05-23	29.78	29.47	-0.44	-1.47%	29.35	30.88	30561	9136	7.41%
2025-05-22	29.42	29.91	0.49	1.67%	29.11	31.50	43087	13050	10.44%
2025-05-21	29.74	29.65	-0.29	-0.97%	29.63	30.15	12199	3642	2.96%
2025-05-20	29.36	29.94	0.59	2.01%	29.36	30.00	12768	3806	3.09%
2025-05-19	29.70	29.35	-0.24	-0.81%	29.07	29.70	9575	2801	2.32%
2025-05-16	29.27	29.59	0.27	0.92%	29.11	29.75	12861	3791	3.12%
2025-05-15	28.78	29.32	0.53	1.84%	28.56	29.76	15997	4683	3.88%
2025-05-14	29.00	28.79	-0.21	-0.72%	28.52	29.15	6870	1973	1.66%
2025-05-13	29.10	29.00	-0.10	-0.34%	28.90	29.46	6526	1898	1.58%
2025-05-12	29.00	29.10	0.21	0.73%	28.85	29.24	7934	2301	1.92%
2025-05-09	28.88	28.89	-0.11	-0.38%	28.71	29.27	8412	2432	2.04%
2025-05-08	28.65	29.00	0.30	1.05%	28.60	29.27	10771	3116	2.61%
2025-05-07	28.84	28.70	0.04	0.14%	28.51	29.07	11535	3320	2.80%
2025-05-06	28.22	28.66	0.75	2.69%	27.84	28.97	14230	4054	3.45%
2025-04-30	27.96	27.91	-0.09	-0.32%	27.90	28.25	6917	1937	1.68%
2025-04-29	27.55	28.00	0.12	0.43%	27.10	28.00	9807	2722	2.38%
2025-04-28	27.99	27.88	0.01	0.04%	27.45	28.45	7369	2046	1.79%
2025-04-25	28.27	27.87	-0.31	-1.10%	27.82	28.45	7379	2063	1.79%
2025-04-24	28.37	28.18	-0.19	-0.67%	27.91	28.88	7877	2239	1.91%