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
2025-09-16	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%
2025-09-05	34.61	34.68	0.31	0.90%	34.34	34.98	16192	5604	1.45%
2025-09-04	34.94	34.37	-0.56	-1.60%	34.05	35.15	13073	4528	1.17%
2025-09-03	35.58	34.93	-0.66	-1.85%	34.90	35.86	11991	4227	1.07%
2025-09-02	36.58	35.59	-0.78	-2.14%	35.11	36.58	19419	6899	1.74%
2025-09-01	37.00	36.37	-0.53	-1.44%	36.28	37.25	16813	6142	1.51%
2025-08-29	36.34	36.90	0.62	1.71%	35.91	37.10	22124	8102	1.98%
2025-08-28	36.13	36.28	0.06	0.17%	35.39	36.81	20583	7424	1.84%
2025-08-27	36.89	36.22	-0.61	-1.66%	36.22	37.50	23568	8682	2.11%
2025-08-26	36.70	36.83	-0.15	-0.41%	36.31	37.34	18198	6724	1.63%
2025-08-25	36.56	36.98	0.42	1.15%	36.56	37.15	28422	10486	2.55%
2025-08-22	36.78	36.56	-0.61	-1.64%	35.97	36.78	30175	10992	2.70%
2025-08-21	37.20	37.17	-0.03	-0.08%	36.90	37.55	13395	4980	1.20%
2025-08-20	36.51	37.20	0.53	1.45%	36.33	37.20	16480	6081	1.48%
2025-08-19	36.96	36.67	-0.29	-0.78%	36.34	37.20	15203	5567	1.36%
2025-08-18	36.49	36.96	0.47	1.29%	36.43	37.16	20232	7469	1.81%
2025-08-15	35.93	36.49	0.56	1.56%	35.89	36.58	17015	6185	1.52%
2025-08-14	36.71	35.93	-0.78	-2.12%	35.77	36.99	19032	6888	1.70%
2025-08-13	36.81	36.71	0.21	0.58%	36.36	37.07	13400	4920	1.20%
2025-08-12	36.76	36.50	-0.16	-0.44%	36.34	37.15	15786	5785	1.41%
2025-08-11	36.00	36.66	0.58	1.61%	35.97	36.74	15641	5694	1.40%
2025-08-08	36.02	36.08	-0.10	-0.28%	35.76	36.34	10784	3884	0.97%
2025-08-07	36.20	36.18	-0.02	-0.06%	36.06	36.58	15681	5692	1.40%
2025-08-06	35.97	36.20	0.34	0.95%	35.71	36.28	16885	6079	1.51%
2025-08-05	35.88	35.86	-0.01	-0.03%	35.67	36.13	11325	4053	1.01%
2025-08-04	35.05	35.87	0.86	2.46%	34.86	36.09	22757	8123	2.04%
2025-08-01	34.63	35.01	0.51	1.48%	34.52	35.10	12107	4211	1.08%
2025-07-31	35.39	34.50	-0.86	-2.43%	34.36	35.47	17023	5938	1.52%
2025-07-30	35.30	35.36	0.05	0.14%	35.20	35.85	17998	6379	1.61%
2025-07-29	35.35	35.31	0.01	0.03%	34.80	35.52	14776	5195	1.32%
2025-07-28	35.16	35.30	0.10	0.28%	35.16	35.52	13762	4858	1.23%
2025-07-25	35.05	35.20	0.12	0.34%	35.00	35.28	11194	3935	1.00%
2025-07-24	34.91	35.08	0.20	0.57%	34.62	35.18	15551	5420	1.39%
2025-07-23	34.72	34.88	-0.02	-0.06%	34.72	35.53	17454	6130	1.56%
2025-07-22	34.64	34.90	0.30	0.87%	34.46	35.30	16501	5764	1.48%
2025-07-21	34.61	34.60	-0.01	-0.03%	34.42	34.80	10129	3504	0.91%
2025-07-18	34.62	34.61	-0.04	-0.12%	34.36	34.76	8029	2766	0.72%
2025-07-17	34.36	34.65	0.14	0.41%	34.36	34.73	10886	3759	0.97%
2025-07-16	33.65	34.51	0.78	2.31%	33.60	34.78	24132	8308	2.16%
2025-07-15	34.20	33.73	-0.12	-0.35%	33.39	34.20	12666	4260	1.13%
2025-07-14	33.72	33.85	0.14	0.42%	33.63	34.19	10030	3404	0.90%
2025-07-11	33.55	33.71	0.16	0.48%	33.33	34.08	13352	4500	1.20%
2025-07-10	33.33	33.55	0.21	0.63%	33.20	33.60	9220	3081	0.83%
2025-07-09	33.40	33.34	-0.09	-0.27%	33.31	33.75	10030	3358	0.90%
2025-07-08	33.00	33.43	0.40	1.21%	32.90	33.48	9181	3060	0.82%
2025-07-07	33.18	33.03	-0.15	-0.45%	32.72	33.24	10273	3380	0.92%
2025-07-04	33.59	33.18	-0.32	-0.96%	33.08	33.63	8944	2977	0.80%
2025-07-03	33.44	33.50	0.23	0.69%	33.20	33.58	8913	2977	0.80%
2025-07-02	34.10	33.27	-0.45	-1.33%	33.11	34.10	11451	3820	1.03%
2025-07-01	33.55	33.72	0.17	0.51%	33.49	34.15	11612	3921	1.04%
2025-06-30	33.05	33.55	0.52	1.57%	32.78	33.73	16515	5502	1.48%
2025-06-27	33.88	34.03	0.02	0.06%	33.88	34.37	11031	3765	0.99%
2025-06-26	34.34	34.01	-0.17	-0.50%	34.00	34.34	8365	2853	0.75%
2025-06-25	33.88	34.18	0.27	0.80%	33.80	34.22	8061	2740	0.72%
2025-06-24	33.78	33.91	0.59	1.77%	33.24	33.94	11648	3929	1.04%
2025-06-23	33.27	33.32	-0.01	-0.03%	33.08	33.55	9642	3216	0.86%
2025-06-20	33.45	33.33	-0.33	-0.98%	33.03	33.93	11832	3951	1.06%
2025-06-19	34.20	33.66	-0.62	-1.81%	33.42	34.21	12243	4134	1.10%
2025-06-18	33.65	34.28	0.61	1.81%	33.32	34.30	13610	4616	1.22%
2025-06-17	33.49	33.67	0.07	0.21%	33.42	33.82	8837	2968	0.79%
2025-06-16	33.88	33.60	-0.37	-1.09%	33.41	33.97	11820	3966	1.06%
2025-06-13	33.77	33.97	-0.01	-0.03%	33.35	34.75	19637	6660	1.76%
2025-06-12	34.06	33.98	-0.08	-0.23%	33.66	34.09	6382	2161	0.57%
2025-06-11	33.98	34.06	0.14	0.41%	33.90	34.24	6359	2167	0.57%
2025-06-10	34.46	33.92	-0.53	-1.54%	33.43	34.52	11023	3743	0.99%
2025-06-09	34.29	34.45	0.37	1.09%	33.93	34.66	8685	2981	0.78%