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
2025-04-03	30.25	30.27	-0.23	-0.75%	30.02	30.88	8280	2520	2.01%
2025-04-02	30.72	30.50	-0.37	-1.20%	30.45	31.04	9862	3030	2.39%
2025-04-01	29.89	30.87	0.98	3.28%	29.79	31.22	21329	6591	5.17%
2025-03-31	30.06	29.89	-0.17	-0.57%	29.31	30.06	6941	2059	1.68%
2025-03-28	30.15	30.06	0.14	0.47%	29.91	30.80	9363	2839	2.27%
2025-03-27	29.80	29.92	0.04	0.13%	29.19	30.23	6985	2080	1.69%
2025-03-26	29.49	29.88	0.29	0.98%	29.45	30.11	7274	2178	1.76%
2025-03-25	29.39	29.59	0.23	0.78%	29.09	29.78	8358	2460	2.03%
2025-03-24	30.53	29.36	-1.26	-4.11%	28.76	31.16	14593	4325	3.54%
2025-03-21	31.19	30.62	-0.58	-1.86%	30.50	31.32	11193	3448	2.71%
2025-03-20	31.12	31.20	-0.02	-0.06%	31.06	31.35	7240	2258	1.75%
2025-03-19	31.13	31.22	-0.19	-0.60%	31.06	31.52	8212	2563	1.99%
2025-03-18	31.08	31.41	0.33	1.06%	30.89	31.44	13840	4324	3.35%
2025-03-17	31.35	31.08	-0.10	-0.32%	31.00	31.49	13543	4221	3.28%
2025-03-14	30.48	31.18	0.70	2.30%	30.15	31.18	15861	4869	3.84%
2025-03-13	30.15	30.48	0.22	0.73%	29.84	30.65	13221	3997	3.20%
2025-03-12	30.39	30.26	-0.13	-0.43%	30.07	30.47	8221	2483	1.99%
2025-03-11	30.50	30.39	-0.23	-0.75%	30.07	30.50	8844	2678	2.14%
2025-03-10	30.42	30.62	0.32	1.06%	30.42	31.13	14551	4467	3.53%
2025-03-07	30.42	30.30	-0.21	-0.69%	30.04	30.60	15553	4712	3.77%
2025-03-06	29.81	30.51	0.69	2.31%	29.81	30.84	28884	8813	7.00%
2025-03-05	29.98	29.82	-0.14	-0.47%	29.25	29.98	9950	2940	2.41%
2025-03-04	28.89	29.96	0.86	2.96%	28.70	30.13	12796	3789	3.10%
2025-03-03	28.80	29.10	0.26	0.90%	28.80	29.50	8650	2533	2.10%
2025-02-28	29.63	28.84	-0.81	-2.73%	28.83	29.71	9705	2831	2.35%
2025-02-27	29.80	29.65	-0.32	-1.07%	29.23	29.97	14800	4382	3.59%
2025-02-26	29.69	29.97	0.54	1.83%	29.69	30.62	21089	6350	5.11%
2025-02-25	29.38	29.43	0.24	0.82%	28.75	29.55	10437	3052	2.53%
2025-02-24	28.96	29.19	0.06	0.21%	28.82	29.33	8559	2489	2.07%
2025-02-21	29.17	29.13	0.07	0.24%	28.70	29.34	8344	2415	2.02%
2025-02-20	28.68	29.06	0.32	1.11%	28.57	29.40	8468	2462	2.05%
2025-02-19	28.28	28.74	0.44	1.55%	28.19	28.77	7037	2012	1.71%
2025-02-18	29.13	28.30	-0.85	-2.92%	28.27	29.14	8437	2421	2.04%
2025-02-17	28.91	29.15	0.13	0.45%	28.91	29.73	11668	3416	2.83%
2025-02-14	28.42	29.02	0.60	2.11%	28.42	29.33	12075	3504	2.93%
2025-02-13	28.93	28.42	-0.55	-1.90%	28.42	29.02	6910	1978	1.67%
2025-02-12	28.92	28.97	0.05	0.17%	28.66	29.05	7016	2022	1.70%
2025-02-11	29.40	28.92	-0.18	-0.62%	28.79	29.58	9045	2625	2.19%
2025-02-10	28.74	29.10	0.39	1.36%	28.66	29.16	8922	2584	2.16%
2025-02-07	28.43	28.71	0.18	0.63%	28.40	28.91	9740	2799	2.36%
2025-02-06	28.24	28.53	0.28	0.99%	27.95	28.65	7244	2052	1.76%
2025-02-05	28.00	28.25	0.52	1.88%	27.82	28.33	4704	1321	1.14%
2025-01-27	27.75	27.73	0.02	0.07%	27.73	28.22	5183	1449	1.26%
2025-01-24	27.61	27.71	0.08	0.29%	27.42	27.92	5353	1482	1.30%
2025-01-23	27.49	27.63	0.35	1.28%	27.48	27.95	6552	1818	1.59%
2025-01-22	27.50	27.28	-0.29	-1.05%	27.22	27.66	3962	1084	0.96%
2025-01-21	28.14	27.57	-0.56	-1.99%	27.42	28.20	8217	2272	1.99%
2025-01-20	28.03	28.13	0.27	0.97%	27.88	28.57	8899	2503	2.16%
2025-01-17	27.95	27.86	-0.83	-2.89%	27.68	28.29	13697	3818	3.32%
2025-01-16	27.37	28.69	1.45	5.32%	27.22	28.82	17886	5033	4.33%
2025-01-15	27.55	27.24	-0.34	-1.23%	27.16	27.60	4393	1200	1.06%
2025-01-14	26.90	27.58	0.90	3.37%	26.44	27.58	7060	1926	1.71%
2025-01-13	26.17	26.68	0.37	1.41%	25.92	26.85	5175	1369	1.25%
2025-01-10	27.18	26.31	-1.21	-4.40%	26.31	27.60	9210	2489	2.23%
2025-01-09	27.22	27.52	0.30	1.10%	26.69	28.28	10100	2792	2.45%
2025-01-08	27.30	27.22	-0.18	-0.66%	26.72	27.77	6575	1797	1.59%
2025-01-07	27.07	27.40	0.33	1.22%	26.67	27.40	6279	1697	1.52%
2025-01-06	26.98	27.07	0.27	1.01%	26.26	27.46	8447	2285	2.05%
2025-01-03	27.73	26.80	-0.85	-3.07%	26.78	28.08	9688	2650	2.35%
2025-01-02	28.20	27.65	-0.73	-2.57%	27.50	28.67	8752	2458	2.12%
2024-12-31	29.00	28.38	-0.78	-2.67%	28.32	29.44	7707	2222	1.87%
2024-12-30	29.04	29.16	0.16	0.55%	28.14	29.46	7223	2091	1.75%
2024-12-27	28.88	29.00	0.11	0.38%	28.63	29.23	6081	1767	1.47%
2024-12-26	28.76	28.89	0.13	0.45%	28.42	29.25	5740	1666	1.39%