优利德 (688628) - 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
2025-12-16	31.00	30.60	-0.40	-1.29%	30.54	31.14	5617	1722	0.50%
2025-12-15	31.02	31.00	-0.10	-0.32%	30.88	31.30	3310	1028	0.30%
2025-12-12	31.46	31.10	-0.20	-0.64%	30.93	31.60	6605	2066	0.59%
2025-12-11	31.80	31.30	-0.45	-1.42%	31.21	32.16	5550	1745	0.50%
2025-12-10	31.91	31.75	-0.05	-0.16%	31.53	32.05	3643	1155	0.33%
2025-12-09	32.18	31.80	-0.38	-1.18%	31.76	32.18	5371	1718	0.48%
2025-12-08	32.06	32.18	0.29	0.91%	32.06	32.27	4866	1565	0.44%
2025-12-05	31.47	31.89	0.42	1.33%	31.44	31.99	4376	1387	0.39%
2025-12-04	31.94	31.47	-0.29	-0.91%	31.35	31.98	4407	1392	0.39%
2025-12-03	31.90	31.76	-0.14	-0.44%	31.59	32.17	8448	2686	0.76%
2025-12-02	31.98	31.90	-0.14	-0.44%	31.89	32.35	8294	2662	0.74%
2025-12-01	32.26	32.04	-0.29	-0.90%	31.91	32.40	10021	3212	0.90%
2025-11-28	31.82	32.33	0.51	1.60%	31.80	32.80	10737	3484	0.96%
2025-11-27	31.65	31.82	0.34	1.08%	31.41	31.99	7234	2300	0.65%
2025-11-26	31.63	31.48	-0.15	-0.47%	31.45	31.85	5922	1874	0.53%
2025-11-25	31.97	31.63	-0.16	-0.50%	31.62	31.98	8648	2750	0.77%
2025-11-24	30.75	31.79	1.08	3.52%	30.75	31.89	9904	3119	0.89%
2025-11-21	31.02	30.71	-0.31	-1.00%	30.51	31.14	11448	3528	1.02%
2025-11-20	31.51	31.02	-0.28	-0.89%	30.93	31.51	8963	2790	0.80%
2025-11-19	31.90	31.30	-0.54	-1.70%	31.15	32.10	12999	4093	1.16%
2025-11-18	32.31	31.84	-0.50	-1.55%	31.64	32.44	18800	6024	1.68%
2025-11-17	33.91	32.34	-1.75	-5.13%	32.25	33.91	32711	10675	2.93%
2025-11-14	34.30	34.09	-0.04	-0.12%	34.03	34.39	8291	2836	0.74%
2025-11-13	34.11	34.13	-0.09	-0.26%	33.90	34.36	7009	2391	0.63%
2025-11-12	34.44	34.22	-0.30	-0.87%	34.08	34.57	10423	3570	0.93%
2025-11-11	34.55	34.52	0.19	0.55%	34.29	34.99	7982	2766	0.71%
2025-11-10	34.50	34.33	-0.15	-0.44%	34.16	34.79	6609	2273	0.59%
2025-11-07	34.89	34.48	-0.47	-1.34%	34.00	34.89	7758	2684	0.69%
2025-11-06	34.60	34.95	0.22	0.63%	34.52	35.00	8686	3022	0.78%
2025-11-05	33.91	34.73	0.83	2.45%	33.73	35.06	14510	5001	1.30%
2025-11-04	34.40	33.90	-0.44	-1.28%	33.73	34.50	10534	3582	0.94%
2025-11-03	34.78	34.64	-0.13	-0.37%	34.14	34.96	10274	3542	0.92%
2025-10-31	35.25	34.77	-0.88	-2.47%	34.40	35.34	19833	6914	1.77%
2025-10-30	35.48	35.65	0.05	0.14%	35.27	36.14	13736	4910	1.23%
2025-10-29	35.60	35.60	-0.18	-0.50%	35.31	35.95	8968	3183	0.80%
2025-10-28	35.55	35.78	0.09	0.25%	35.38	36.03	8388	2997	0.75%
2025-10-27	35.75	35.69	-0.06	-0.17%	35.52	36.14	12479	4457	1.12%
2025-10-24	35.67	35.75	0.50	1.42%	35.20	36.39	14694	5266	1.31%
2025-10-23	34.40	35.25	1.00	2.92%	33.90	35.29	20357	7049	1.82%
2025-10-22	34.60	34.25	-0.43	-1.24%	34.15	34.82	10706	3686	0.96%
2025-10-21	34.30	34.68	0.38	1.11%	34.14	34.80	9184	3175	0.82%
2025-10-20	34.23	34.30	0.31	0.91%	33.90	34.58	13268	4544	1.19%
2025-10-17	35.93	33.99	-2.23	-6.16%	33.88	36.18	24794	8631	2.22%
2025-10-16	34.96	36.22	1.47	4.23%	34.68	37.00	32561	11741	2.91%
2025-10-15	34.32	34.75	0.36	1.05%	34.02	34.95	11253	3894	1.01%
2025-10-14	34.80	34.39	-0.35	-1.01%	34.34	35.70	12888	4499	1.15%
2025-10-13	34.20	34.74	-0.56	-1.59%	34.01	35.19	14832	5121	1.33%
2025-10-10	36.17	35.30	-0.90	-2.49%	35.00	36.20	15633	5565	1.40%
2025-10-09	36.30	36.20	0.30	0.84%	35.90	36.55	15288	5541	1.37%
2025-09-30	36.58	35.90	-0.60	-1.64%	35.73	36.59	18604	6696	1.66%
2025-09-29	36.18	36.50	0.32	0.88%	35.52	36.75	27167	9815	2.43%
2025-09-26	36.98	36.18	-0.83	-2.24%	36.18	37.15	12144	4441	1.09%
2025-09-25	37.87	37.01	-0.88	-2.32%	36.93	38.00	18491	6907	1.65%
2025-09-24	36.36	37.89	1.01	2.74%	36.36	38.05	28417	10656	2.54%
2025-09-23	37.05	36.88	-0.05	-0.14%	35.34	37.20	25851	9361	2.31%
2025-09-22	36.54	36.93	0.35	0.96%	36.21	37.26	25356	9335	2.27%
2025-09-19	35.97	36.58	0.70	1.95%	35.65	37.30	25878	9440	2.32%
2025-09-18	36.58	35.88	-0.73	-1.99%	35.50	36.78	31522	11410	2.82%
2025-09-17	36.50	36.61	0.41	1.13%	36.06	36.95	32349	11836	2.89%
2025-09-16	35.40	36.20	0.78	2.20%	35.18	36.68	36301	13158	3.25%
2025-09-15	34.12	35.42	1.21	3.54%	33.90	35.70	27961	9778	2.50%
2025-09-12	34.22	34.21	-0.01	-0.03%	34.06	34.76	12090	4146	1.08%
2025-09-11	33.75	34.22	0.47	1.39%	33.36	34.25	11347	3850	1.02%
2025-09-10	33.61	33.75	0.00	0.00%	33.26	33.85	14470	4859	1.30%
2025-09-09	34.51	33.75	-0.76	-2.20%	33.52	34.65	20101	6827	1.80%
2025-09-08	34.01	34.51	-0.17	-0.49%	33.67	34.66	23564	8065	2.11%