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
2026-05-07	50.30	52.76	2.49	4.95%	49.95	52.86	512369	263380	12.64%
2026-05-06	46.60	50.27	5.24	11.64%	46.56	52.48	681428	343414	16.81%
2026-04-30	45.80	45.03	-0.78	-1.70%	44.00	46.62	351327	158121	8.66%
2026-04-29	44.56	45.81	0.86	1.91%	44.43	47.15	364788	168099	9.00%
2026-04-28	46.87	44.95	-2.09	-4.44%	44.85	47.07	426488	195281	10.52%
2026-04-27	48.00	47.04	-2.16	-4.39%	44.98	48.00	462578	216160	11.41%
2026-04-24	50.20	49.20	-0.88	-1.76%	47.86	51.95	598382	297567	14.76%
2026-04-23	48.88	50.08	0.91	1.85%	48.63	52.94	659352	335599	16.26%
2026-04-22	46.76	49.17	2.37	5.06%	46.01	49.50	518607	250580	12.79%
2026-04-21	47.00	46.80	-1.63	-3.37%	44.40	47.33	533584	244500	13.16%
2026-04-20	48.10	48.43	0.68	1.42%	47.77	50.43	471944	230035	11.64%
2026-04-17	46.66	47.75	0.42	0.89%	46.62	48.26	398913	189424	9.84%
2026-04-16	46.50	47.33	1.55	3.39%	46.26	48.88	550980	263271	13.59%
2026-04-15	46.38	45.78	-0.50	-1.08%	45.00	47.18	420517	193305	10.37%
2026-04-14	46.68	46.28	1.29	2.87%	45.59	47.65	531877	247875	13.12%
2026-04-13	43.60	44.99	0.47	1.06%	43.58	46.20	390090	176397	9.62%
2026-04-10	46.04	44.52	-1.62	-3.51%	44.50	46.30	466758	211113	11.51%
2026-04-09	44.98	46.14	0.16	0.35%	44.68	46.50	504996	229855	12.45%
2026-04-08	42.77	45.98	5.63	13.95%	42.40	46.00	643885	288418	15.88%
2026-04-07	41.00	40.35	-1.25	-3.00%	40.08	42.07	325221	133576	8.02%
2026-04-03	41.58	41.60	0.92	2.26%	40.89	43.05	457875	192253	11.29%
2026-04-02	43.10	40.68	-3.54	-8.01%	40.18	43.16	478473	197936	11.80%
2026-04-01	42.00	44.22	4.02	10.00%	41.68	44.78	639300	277221	15.77%
2026-03-31	40.93	40.20	-1.00	-2.43%	39.77	41.36	272565	110233	6.72%
2026-03-30	39.99	41.20	-0.12	-0.29%	39.21	41.32	328156	132590	8.09%
2026-03-27	40.03	41.32	-0.06	-0.14%	39.85	41.86	327090	133908	8.07%
2026-03-26	43.31	41.38	-1.97	-4.54%	41.18	44.19	448098	189785	11.05%
2026-03-25	44.00	43.35	0.66	1.55%	43.01	45.88	677609	301589	16.71%
2026-03-24	43.82	42.69	-0.70	-1.61%	40.92	44.17	538724	227733	13.29%
2026-03-23	43.90	43.39	-1.61	-3.58%	42.61	46.17	514606	226574	12.69%
2026-03-20	47.68	45.00	-2.84	-5.94%	45.00	47.68	652510	301650	16.09%
2026-03-19	45.33	47.84	0.53	1.12%	45.11	49.68	951025	455571	23.45%
2026-03-18	43.00	47.31	5.52	13.21%	43.00	47.74	1028003	465486	25.35%
2026-03-17	43.66	41.79	-0.83	-1.95%	41.70	43.90	551428	235812	13.60%
2026-03-16	42.95	42.62	-0.39	-0.91%	41.19	43.30	544902	230592	13.44%
2026-03-13	47.00	43.01	-5.20	-10.79%	42.97	47.47	870616	387994	21.47%
2026-03-12	51.50	48.21	-2.99	-5.84%	47.30	53.30	1100970	549124	27.15%
2026-03-11	51.48	51.20	-0.39	-0.76%	49.55	52.39	1092687	554644	26.95%
2026-03-10	51.89	51.59	6.21	13.68%	48.60	53.40	1493729	762491	36.84%
2026-03-09	41.66	45.38	7.56	19.99%	41.05	45.38	706106	310764	17.41%
2026-03-06	35.75	37.82	1.63	4.50%	35.62	37.98	415642	152945	10.25%
2026-03-05	36.28	36.19	1.11	3.16%	35.26	36.94	383915	138130	9.47%
2026-03-04	33.99	35.08	0.08	0.23%	33.99	35.88	301882	106177	7.45%
2026-03-03	38.68	35.00	-3.48	-9.04%	34.71	39.00	525915	189726	12.97%
2026-03-02	38.70	38.48	-1.89	-4.68%	38.40	40.30	495399	193706	12.22%
2026-02-27	38.22	40.37	1.57	4.05%	38.22	42.48	753271	305497	18.58%
2026-02-26	39.06	38.80	-0.30	-0.77%	38.70	40.15	575187	226150	14.19%
2026-02-25	40.99	39.10	-1.97	-4.80%	38.58	41.13	516832	203126	12.75%
2026-02-24	42.63	41.07	-1.31	-3.09%	39.89	43.00	560646	230754	13.83%
2026-02-13	44.88	42.38	-2.67	-5.93%	41.88	45.80	973918	423883	24.02%
2026-02-12	43.20	45.05	7.51	20.01%	40.47	45.05	1043188	454385	25.73%
2026-02-11	35.49	37.54	1.83	5.12%	35.49	39.00	631041	236040	15.56%
2026-02-10	35.42	35.71	0.29	0.82%	35.18	36.56	447964	160892	11.05%
2026-02-09	35.70	35.42	1.02	2.97%	34.44	35.84	397140	140180	9.79%
2026-02-06	33.96	34.40	0.12	0.35%	33.15	35.53	375327	129066	9.26%
2026-02-05	33.88	34.28	-0.37	-1.07%	33.80	35.00	313485	107889	7.73%
2026-02-04	37.52	34.65	-3.76	-9.79%	34.03	37.80	560831	197753	13.83%
2026-02-03	36.59	38.41	2.54	7.08%	35.83	39.29	522179	195067	12.88%
2026-02-02	37.52	35.87	-1.65	-4.40%	35.83	38.77	474165	175431	11.69%
2026-01-30	38.83	37.52	-2.27	-5.70%	37.20	39.76	648630	247983	16.00%
2026-01-29	40.00	39.79	-0.31	-0.77%	38.18	43.30	819861	337846	20.22%
2026-01-28	43.00	40.10	0.81	2.06%	40.10	44.98	1089844	458369	26.88%