唯特偶 (301319) - 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
2026-05-15	102.87	107.29	6.44	6.39%	102.87	115.50	124885	137458	13.35%
2026-05-14	100.60	100.85	0.32	0.32%	99.50	105.98	85177	87394	9.11%
2026-05-13	96.24	100.53	4.09	4.24%	93.00	103.98	100044	98908	10.70%
2026-05-12	102.62	96.44	-8.26	-7.89%	95.00	103.94	124762	122370	13.34%
2026-05-11	98.94	104.70	10.03	10.59%	98.94	111.60	109299	114739	11.68%
2026-05-08	86.00	94.67	6.51	7.38%	85.87	100.88	110185	104944	11.78%
2026-05-07	78.73	88.16	9.76	12.45%	78.73	91.38	96815	81535	10.35%
2026-05-06	73.50	78.40	7.63	10.78%	72.48	78.91	72197	54835	7.72%
2026-04-30	71.11	70.77	1.46	2.11%	70.01	72.81	46691	33247	4.99%
2026-04-29	67.09	69.31	2.54	3.80%	65.81	70.80	68614	46728	7.34%
2026-04-28	71.76	66.77	-9.21	-12.12%	64.20	71.90	107961	72540	11.54%
2026-04-27	78.30	75.98	-1.80	-2.31%	74.61	79.21	59836	45514	6.40%
2026-04-24	78.67	77.78	-0.43	-0.55%	75.88	79.93	70108	54624	7.50%
2026-04-23	73.66	78.21	5.82	8.04%	73.00	80.88	100454	78599	10.74%
2026-04-22	74.93	72.39	-0.72	-0.98%	70.92	78.68	96544	71099	10.32%
2026-04-21	72.10	73.11	2.86	4.07%	70.40	74.74	125673	91575	13.44%
2026-04-20	68.87	70.25	1.86	2.72%	65.43	74.01	159070	109490	17.01%
2026-04-17	58.88	68.39	11.40	20.00%	57.50	68.39	142779	90782	15.26%
2026-04-16	55.20	56.99	1.79	3.24%	44.20	57.50	59746	33586	6.39%
2026-04-15	56.05	55.20	0.82	1.51%	54.39	57.68	67552	37757	7.22%
2026-04-14	54.46	54.38	2.48	4.78%	52.31	54.98	63969	34391	6.84%
2026-04-13	50.66	51.90	0.98	1.92%	49.65	52.11	47477	24293	5.08%
2026-04-10	49.57	50.92	2.27	4.67%	48.00	51.88	71784	36291	7.67%
2026-04-09	46.56	48.65	1.45	3.07%	46.00	49.49	56609	27114	6.05%
2026-04-08	43.83	47.20	4.79	11.29%	43.83	47.35	58992	27265	6.31%
2026-04-07	41.39	42.41	1.37	3.34%	41.08	42.88	22151	9302	2.37%
2026-04-03	42.17	41.04	-0.66	-1.58%	41.00	42.97	16374	6821	1.75%
2026-04-02	41.61	41.70	0.08	0.19%	40.81	42.50	23794	9919	2.54%
2026-04-01	41.94	41.62	0.92	2.26%	41.26	42.69	17858	7474	1.91%
2026-03-31	42.40	40.70	-1.63	-3.85%	40.70	42.93	18480	7653	1.98%
2026-03-30	43.68	42.33	-1.31	-3.00%	42.00	43.75	22032	9365	2.36%
2026-03-27	43.59	43.64	-0.09	-0.21%	42.51	44.66	31736	13884	3.39%
2026-03-26	46.20	43.73	-1.29	-2.87%	43.58	47.08	50695	23161	5.42%
2026-03-25	41.10	45.02	3.65	8.82%	41.10	45.55	42021	18237	4.49%
2026-03-24	40.00	41.37	2.67	6.90%	39.40	41.56	33742	13680	3.61%
2026-03-23	40.20	38.70	-2.89	-6.95%	38.28	41.21	23897	9484	2.55%
2026-03-20	42.85	41.59	-0.41	-0.98%	41.51	42.98	17502	7407	1.87%
2026-03-19	42.93	42.00	-1.37	-3.16%	41.80	43.27	19366	8186	2.07%
2026-03-18	42.68	43.37	1.15	2.72%	42.41	43.42	18700	8036	2.00%
2026-03-17	45.20	42.22	-2.98	-6.59%	42.00	45.72	26479	11525	2.83%
2026-03-16	45.92	45.20	-0.87	-1.89%	44.37	45.92	23074	10374	2.47%
2026-03-13	47.67	46.07	-1.59	-3.34%	45.54	48.86	30416	14304	3.25%
2026-03-12	47.30	47.66	0.37	0.78%	46.35	48.06	26779	12633	2.86%
2026-03-11	47.38	47.29	0.07	0.15%	47.02	48.59	32909	15742	3.52%
2026-03-10	46.86	47.22	1.06	2.30%	46.68	47.46	19274	9076	2.06%
2026-03-09	47.00	46.16	-1.65	-3.45%	44.63	47.69	34318	15758	3.67%
2026-03-06	47.23	47.81	0.29	0.61%	47.19	48.58	25397	12140	2.72%
2026-03-05	47.16	47.52	1.47	3.19%	45.91	49.03	43111	20550	4.61%
2026-03-04	45.60	46.05	-0.45	-0.97%	45.26	47.86	36636	17028	3.92%
2026-03-03	45.99	46.50	0.72	1.57%	45.71	49.78	47365	22610	5.07%
2026-03-02	47.18	45.78	-2.22	-4.63%	45.50	47.79	24602	11368	2.63%
2026-02-27	48.27	48.00	-0.71	-1.46%	46.46	48.94	30377	14450	3.25%
2026-02-26	47.50	48.71	1.46	3.09%	46.67	48.76	24224	11592	2.59%
2026-02-25	45.88	47.25	1.36	2.96%	45.65	47.83	21301	10028	2.28%
2026-02-24	46.16	45.89	0.13	0.28%	45.45	46.45	11887	5460	1.27%
2026-02-13	45.99	45.76	-0.27	-0.59%	45.60	46.93	11485	5312	1.23%
2026-02-12	46.32	46.03	0.03	0.07%	45.95	46.74	16869	7823	1.81%
2026-02-11	46.37	46.00	-0.08	-0.17%	45.75	46.39	15081	6941	1.61%
2026-02-10	46.50	46.08	-0.45	-0.97%	46.01	46.90	12683	5876	1.36%
2026-02-09	45.64	46.53	1.09	2.40%	45.50	46.60	18303	8459	1.96%
2026-02-06	45.00	45.44	0.26	0.58%	44.72	46.28	21285	9688	2.28%