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
2026-09-16	27.59	27.76	0.22	0.80%	27.08	27.80	10566	2910	1.87%
2026-09-15	28.21	27.54	-0.73	-2.58%	27.54	28.47	11473	3199	2.03%
2026-09-14	28.00	28.27	0.81	2.95%	27.05	28.60	16189	4518	2.87%
2026-09-11	27.90	27.46	-0.54	-1.93%	27.02	28.14	13851	3795	2.45%
2026-09-10	28.70	28.00	-0.90	-3.11%	27.86	28.83	14426	4067	2.56%
2026-09-09	29.17	28.90	-0.29	-0.99%	28.65	29.17	10659	3081	1.89%
2026-09-08	28.52	29.19	0.76	2.67%	28.25	29.34	15923	4585	2.82%
2026-09-07	28.86	28.43	-0.13	-0.46%	28.37	28.86	12329	3517	2.19%
2026-09-04	28.73	28.56	-0.14	-0.49%	28.43	29.07	13596	3910	2.41%
2026-09-03	28.99	28.70	-0.20	-0.69%	28.57	29.24	12623	3635	2.24%
2026-09-02	29.32	28.90	-0.50	-1.70%	28.90	29.50	15342	4458	2.72%
2026-09-01	29.27	29.40	0.13	0.44%	29.06	29.66	17615	5171	3.12%
2026-08-31	29.63	29.27	-0.25	-0.85%	28.90	29.70	20858	6089	3.70%
2026-08-28	29.80	29.52	-0.36	-1.20%	29.45	29.91	24281	7194	4.30%
2026-08-27	29.45	29.88	-0.02	-0.07%	29.35	30.46	32533	9701	5.77%
2026-08-26	29.89	29.90	0.24	0.81%	29.50	31.43	35572	10709	6.30%
2026-08-25	28.76	29.66	0.66	2.28%	28.57	29.87	43552	12806	7.72%
2026-08-24	30.64	29.00	-1.64	-5.35%	28.71	31.13	52649	15547	9.33%
2026-08-21	33.83	30.64	-3.42	-10.04%	30.03	34.29	107291	33626	19.02%
2026-08-20	30.49	34.06	5.68	20.01%	30.37	34.06	55744	18469	9.88%
2026-08-19	29.02	28.38	-0.92	-3.14%	28.20	29.38	15568	4464	2.76%
2026-08-18	29.94	29.30	-0.90	-2.98%	29.14	30.25	19570	5760	3.47%
2026-08-17	30.11	30.20	-0.26	-0.85%	29.50	30.48	19755	5932	3.50%
2026-08-14	28.94	30.46	1.38	4.75%	28.77	31.22	39983	12120	7.09%
2026-08-13	28.77	29.08	0.33	1.15%	28.30	29.75	16086	4684	2.85%
2026-08-12	28.64	28.75	-0.07	-0.24%	28.64	29.16	8031	2317	1.42%
2026-08-11	28.85	28.82	-0.31	-1.06%	28.53	29.25	17305	4994	3.07%
2026-08-10	28.15	29.13	1.14	4.07%	28.15	29.90	33344	9750	5.91%
2026-08-07	26.45	27.99	1.48	5.58%	26.25	28.18	21942	5997	3.89%
2026-08-06	26.34	26.51	0.14	0.53%	26.20	26.68	9863	2608	1.75%
2026-08-05	26.62	26.37	-0.26	-0.98%	26.12	26.85	9699	2569	1.72%
2026-08-04	25.90	26.63	0.83	3.22%	25.83	26.78	15053	3969	2.67%
2026-08-03	25.18	25.80	0.65	2.58%	25.02	25.84	11449	2920	2.03%
2026-07-31	24.42	25.15	0.73	2.99%	24.42	25.31	13999	3503	2.48%
2026-07-30	24.66	24.42	-0.24	-0.97%	24.28	25.05	16787	4136	2.98%
2026-07-29	24.50	24.66	0.16	0.65%	24.28	24.95	12146	2992	2.15%
2026-07-28	24.78	24.50	-0.33	-1.33%	24.35	25.24	11530	2851	2.04%
2026-07-27	23.89	24.83	0.74	3.07%	23.89	24.83	11580	2847	2.05%
2026-07-24	24.51	24.09	-0.71	-2.86%	24.01	24.88	10725	2604	1.90%
2026-07-23	24.23	24.80	0.33	1.35%	24.15	24.80	9559	2335	1.69%
2026-07-22	24.94	24.47	-0.53	-2.12%	24.33	25.38	11169	2757	1.98%
2026-07-21	25.96	25.00	-0.92	-3.55%	24.21	26.00	17810	4435	3.16%
2026-07-20	26.82	25.92	-0.86	-3.21%	25.54	27.28	13628	3594	2.42%
2026-07-17	28.28	26.78	-1.34	-4.77%	26.55	28.29	13410	3653	2.38%
2026-07-16	28.00	28.12	0.14	0.50%	27.51	28.63	13289	3740	2.36%
2026-07-15	27.03	27.98	0.53	1.93%	27.03	28.49	16997	4755	3.01%
2026-07-14	25.91	27.45	1.39	5.33%	25.57	27.48	16682	4454	2.96%
2026-07-13	26.65	26.06	-0.50	-1.88%	25.95	26.99	11412	2994	2.02%
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%