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
2026-06-22	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%
2026-05-13	47.89	50.87	2.26	4.65%	47.50	51.41	519217	259059	12.81%
2026-05-12	50.02	48.61	-1.79	-3.55%	48.21	50.40	392865	192451	9.69%
2026-05-11	52.58	50.40	-0.85	-1.66%	49.51	52.90	469846	238419	11.59%
2026-05-08	51.88	51.25	-1.51	-2.86%	51.06	52.68	392424	202833	9.68%
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%