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
2026-03-20	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%
2026-01-27	33.36	33.30	-0.13	-0.39%	32.10	33.42	16848	5532	2.96%
2026-01-26	33.24	33.43	0.27	0.81%	32.84	33.78	20013	6653	3.52%
2026-01-23	32.85	33.16	0.47	1.44%	32.61	33.26	11882	3928	2.09%
2026-01-22	32.57	32.69	0.12	0.37%	32.38	32.74	12757	4162	2.24%
2026-01-21	32.48	32.57	0.22	0.68%	32.23	32.79	11871	3863	2.09%
2026-01-20	32.40	32.35	0.11	0.34%	32.15	32.69	14351	4644	2.52%
2026-01-19	32.24	32.24	0.00	0.00%	32.04	32.56	14950	4818	2.63%
2026-01-16	32.97	32.24	-0.35	-1.07%	32.06	32.97	15555	5034	2.73%
2026-01-15	33.11	32.59	-0.55	-1.66%	32.42	33.15	19497	6368	3.43%
2026-01-14	32.47	33.14	0.64	1.97%	32.14	34.63	44992	15107	7.90%
2026-01-13	31.73	32.50	0.74	2.33%	31.73	33.20	25744	8385	4.52%
2026-01-12	31.48	31.76	0.41	1.31%	31.20	31.91	11700	3698	2.06%
2026-01-09	31.01	31.35	0.35	1.13%	30.84	31.35	11894	3703	2.09%
2026-01-08	30.90	31.00	0.21	0.68%	30.70	31.21	9168	2848	1.61%
2026-01-07	30.69	30.79	0.01	0.03%	30.53	30.94	10554	3246	1.85%
2026-01-06	30.66	30.78	0.12	0.39%	30.45	30.99	12375	3799	2.17%
2026-01-05	29.89	30.66	0.98	3.30%	29.68	30.68	16050	4881	2.82%
2025-12-31	29.90	29.68	-0.02	-0.07%	29.44	29.90	8154	2417	1.43%
2025-12-30	29.76	29.70	-0.14	-0.47%	29.60	29.98	7610	2267	1.34%
2025-12-29	29.70	29.84	0.09	0.30%	29.62	30.02	6953	2073	1.22%
2025-12-26	30.04	29.75	-0.26	-0.87%	29.72	30.45	9491	2849	1.67%
2025-12-25	30.15	30.01	0.04	0.13%	29.85	30.22	6024	1811	1.06%
2025-12-24	29.67	29.97	0.18	0.60%	29.56	29.99	5744	1713	1.01%
2025-12-23	29.84	29.79	-0.05	-0.17%	29.61	29.94	4259	1267	0.75%
2025-12-22	30.21	29.84	-0.21	-0.70%	29.84	30.28	7830	2354	1.38%
2025-12-19	29.90	30.05	0.15	0.50%	29.66	30.10	7571	2266	1.33%
2025-12-18	29.39	29.90	0.87	3.00%	29.03	30.12	11127	3299	1.95%
2025-12-17	29.01	29.03	0.09	0.31%	28.58	29.17	9686	2795	1.70%
2025-12-16	29.30	28.94	-0.24	-0.82%	28.78	29.30	8785	2551	1.54%
2025-12-15	29.12	29.18	0.06	0.21%	28.81	29.45	7242	2111	1.27%
2025-12-12	29.62	29.12	-0.50	-1.69%	29.12	29.83	8819	2607	1.55%