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
2025-09-16	31.64	32.05	0.41	1.30%	31.48	32.19	10969	3500	1.93%
2025-09-15	31.62	31.64	-0.13	-0.41%	31.55	31.93	7238	2294	1.27%
2025-09-12	31.63	31.77	0.15	0.47%	31.46	31.94	8075	2559	1.42%
2025-09-11	31.20	31.62	0.32	1.02%	30.76	31.62	9532	2980	1.67%
2025-09-10	31.10	31.30	0.08	0.26%	31.05	31.44	6035	1886	1.06%
2025-09-09	31.80	31.22	-0.63	-1.98%	31.01	31.99	10957	3438	1.93%
2025-09-08	31.59	31.85	0.42	1.34%	31.26	31.96	11923	3780	2.09%
2025-09-05	31.39	31.43	0.34	1.09%	30.91	31.45	11509	3595	2.02%
2025-09-04	30.91	31.09	0.13	0.42%	30.82	31.65	12170	3805	2.14%
2025-09-03	31.79	30.96	-0.61	-1.93%	30.88	31.85	8796	2750	1.55%
2025-09-02	32.26	31.57	-0.53	-1.65%	31.08	32.26	11374	3589	2.00%
2025-09-01	31.99	32.10	0.15	0.47%	31.97	32.49	10469	3374	1.84%
2025-08-29	31.88	31.95	0.06	0.19%	31.72	32.22	10476	3352	1.84%
2025-08-28	32.15	31.89	-0.46	-1.42%	30.90	32.68	24379	7739	4.28%
2025-08-27	33.80	32.35	-1.45	-4.29%	32.32	33.99	27666	9143	4.86%
2025-08-26	33.80	33.80	-0.16	-0.47%	33.42	34.00	21209	7148	3.73%
2025-08-25	33.98	33.96	0.00	0.00%	33.81	34.33	16001	5447	2.85%
2025-08-22	33.99	33.96	0.06	0.18%	33.61	34.03	13753	4650	2.45%
2025-08-21	33.87	33.90	0.05	0.15%	33.70	34.19	13408	4556	2.39%
2025-08-20	33.86	33.85	-0.03	-0.09%	33.28	34.00	15053	5059	2.68%
2025-08-19	33.59	33.88	0.19	0.56%	33.59	34.39	14092	4790	2.51%
2025-08-18	33.79	33.69	-0.06	-0.18%	33.48	34.06	14606	4927	2.60%
2025-08-15	32.76	33.75	0.98	2.99%	32.76	33.81	19068	6363	3.39%
2025-08-14	33.92	32.77	-0.96	-2.85%	32.77	33.92	19734	6551	3.51%
2025-08-13	33.86	33.73	-0.12	-0.35%	33.44	34.14	13964	4714	2.48%
2025-08-12	34.26	33.85	-0.40	-1.17%	33.72	34.55	18210	6217	3.24%
2025-08-11	33.68	34.25	0.40	1.18%	33.68	34.34	18453	6287	3.28%
2025-08-08	33.66	33.85	0.19	0.56%	33.26	34.44	20544	6940	3.66%
2025-08-07	33.45	33.66	0.05	0.15%	33.45	34.35	21957	7423	3.91%
2025-08-06	34.03	33.61	-0.44	-1.29%	33.39	34.28	21632	7276	3.85%
2025-08-05	34.45	34.05	-0.21	-0.61%	33.73	34.55	15874	5402	2.82%
2025-08-04	33.70	34.26	0.41	1.21%	33.20	34.28	22459	7580	4.00%
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%