优刻得 (688158) - 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
2026-08-21	32.10	32.63	0.27	0.83%	31.42	32.73	142640	45888	3.48%
2026-08-20	32.97	32.36	-0.14	-0.43%	32.08	33.02	161281	52432	3.93%
2026-08-19	33.98	32.50	-2.50	-7.14%	32.36	34.14	244544	81290	5.97%
2026-08-18	35.80	35.00	-1.34	-3.69%	34.57	35.80	278966	97833	6.81%
2026-08-17	35.39	36.34	0.72	2.02%	34.50	36.40	374350	132971	9.13%
2026-08-14	34.58	35.62	1.22	3.55%	33.88	36.18	387608	135809	9.46%
2026-08-13	35.97	34.40	-0.22	-0.64%	34.39	36.20	351766	124908	8.58%
2026-08-12	36.90	34.62	-0.44	-1.25%	34.54	37.37	401631	141848	9.80%
2026-08-11	34.58	35.06	1.03	3.03%	33.32	35.70	315612	110060	7.70%
2026-08-10	35.30	34.03	-1.41	-3.98%	33.66	35.30	268193	91427	6.54%
2026-08-07	35.30	35.44	0.20	0.57%	34.06	36.00	289498	101817	7.06%
2026-08-06	34.51	35.24	-0.11	-0.31%	34.51	36.22	334820	118698	8.17%
2026-08-05	34.27	35.35	0.15	0.43%	34.10	35.79	406672	143098	9.92%
2026-08-04	33.00	35.20	3.77	11.99%	32.91	35.85	538241	185627	13.13%
2026-08-03	31.55	31.43	0.66	2.14%	31.20	32.63	336719	107035	8.22%
2026-07-31	28.50	30.77	4.19	15.76%	28.28	31.90	438835	133441	10.71%
2026-07-30	27.66	26.58	-1.35	-4.83%	26.40	28.25	166607	45341	4.06%
2026-07-29	28.59	27.93	-0.63	-2.21%	26.87	28.73	214722	59298	5.24%
2026-07-28	29.44	28.56	-1.37	-4.58%	28.44	29.68	170288	49378	4.15%
2026-07-27	29.03	29.93	0.66	2.25%	28.78	29.95	135441	39985	3.30%
2026-07-24	29.69	29.27	-1.10	-3.62%	29.12	30.17	151340	44842	3.69%
2026-07-23	31.00	30.37	-0.81	-2.60%	30.23	32.02	191937	59535	4.68%
2026-07-22	31.54	31.18	-0.37	-1.17%	31.02	32.77	247683	79079	6.04%
2026-07-21	30.75	31.55	0.94	3.07%	28.37	31.67	273703	83294	6.68%
2026-07-20	31.01	30.61	0.62	2.07%	29.30	32.46	279078	86187	6.81%
2026-07-17	33.90	29.99	-3.92	-11.56%	29.92	33.99	311531	98832	7.60%
2026-07-16	33.61	33.91	0.06	0.18%	32.96	35.18	230331	78519	5.62%
2026-07-15	34.11	33.85	-0.42	-1.23%	33.33	35.14	177829	60952	4.34%
2026-07-14	35.68	34.27	-1.38	-3.87%	32.50	36.21	281135	95209	6.86%
2026-07-13	37.00	35.65	-1.54	-4.14%	35.45	37.95	277720	101229	6.78%
2026-07-10	36.30	37.19	0.29	0.79%	36.30	39.27	401676	151968	9.80%
2026-07-09	34.60	36.90	2.07	5.94%	34.01	36.98	387178	139239	9.45%
2026-07-08	32.86	34.83	2.43	7.50%	32.85	36.00	352957	122513	8.61%
2026-07-07	33.82	32.40	-1.20	-3.57%	32.16	34.15	171050	56359	4.17%
2026-07-06	34.88	33.60	-1.45	-4.14%	33.50	35.12	186668	63788	4.55%
2026-07-03	35.80	35.05	-0.78	-2.18%	35.00	36.49	202129	71677	4.93%
2026-07-02	36.00	35.83	-0.98	-2.66%	35.60	37.65	243702	89096	5.95%
2026-07-01	36.95	36.81	0.05	0.14%	36.31	37.99	300596	111501	7.33%
2026-06-30	33.09	36.76	3.75	11.36%	33.09	37.57	340700	121398	8.31%
2026-06-29	34.06	33.01	-1.00	-2.94%	32.70	34.26	238164	79388	5.81%
2026-06-26	36.88	34.01	-2.82	-7.66%	34.00	36.88	301218	104356	7.35%
2026-06-25	38.60	36.83	-2.02	-5.20%	36.66	38.69	302105	112803	7.37%
2026-06-24	37.35	38.85	1.40	3.74%	36.50	39.19	303505	115293	7.40%
2026-06-23	40.00	37.45	-2.32	-5.83%	37.01	40.00	317633	120759	7.75%
2026-06-22	38.88	39.77	1.14	2.95%	38.00	39.84	416340	161979	10.16%
2026-06-18	37.35	38.63	1.43	3.84%	37.07	38.80	368699	140746	9.00%
2026-06-17	35.83	37.20	1.37	3.82%	35.66	37.62	321003	118262	7.83%
2026-06-16	36.06	35.83	-1.03	-2.79%	35.54	36.60	262880	94561	6.41%
2026-06-15	35.75	36.86	1.86	5.31%	35.40	37.05	233196	85451	5.73%
2026-06-12	35.18	35.00	0.42	1.21%	35.00	36.23	214213	76205	5.27%
2026-06-11	35.38	34.58	-1.16	-3.25%	34.20	35.51	207401	71926	5.10%
2026-06-10	36.00	35.74	-0.37	-1.02%	35.22	37.43	235303	85260	5.79%
2026-06-09	35.99	36.11	0.56	1.58%	35.30	36.34	169420	60758	4.17%
2026-06-08	35.91	35.55	-1.73	-4.64%	34.90	36.97	228453	82025	5.62%
2026-06-05	38.48	37.28	-1.42	-3.67%	36.80	38.49	254872	95689	6.27%
2026-06-04	38.23	38.70	0.10	0.26%	37.51	38.87	229876	87854	5.65%
2026-06-03	38.80	38.60	-0.38	-0.97%	38.25	39.89	264537	103496	6.50%
2026-06-02	39.55	38.98	0.24	0.62%	37.39	39.78	242394	93399	5.96%
2026-06-01	39.00	38.74	0.06	0.16%	38.44	40.29	239054	94395	5.88%
2026-05-29	41.00	38.68	-2.07	-5.08%	38.41	41.25	266383	105022	6.55%
2026-05-28	41.26	40.75	0.47	1.17%	39.00	41.40	262077	105597	6.44%
2026-05-27	41.80	40.28	-1.42	-3.41%	39.83	42.18	275707	112596	6.78%
2026-05-26	43.60	41.70	-2.46	-5.57%	40.86	43.60	349770	146537	8.60%
2026-05-25	44.50	44.16	-0.94	-2.08%	41.76	45.00	480262	206608	11.81%
2026-05-22	43.81	45.10	1.66	3.82%	43.03	45.15	347738	153807	8.55%
2026-05-21	48.44	43.44	-4.45	-9.29%	43.01	48.45	530140	242208	13.04%
2026-05-20	48.00	47.89	-0.80	-1.64%	46.80	48.69	336985	160804	8.31%
2026-05-19	46.50	48.69	1.46	3.09%	45.40	48.90	445350	210998	10.98%
2026-05-18	47.20	47.23	0.63	1.35%	46.69	49.90	476252	229486	11.75%
2026-05-15	47.50	46.60	-1.20	-2.51%	45.80	49.48	456075	216692	11.25%
2026-05-14	52.50	47.80	-3.07	-6.03%	47.77	52.88	524020	261238	12.92%