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
2026-03-20	42.48	42.00	-0.60	-1.41%	41.80	43.33	14979	6361	1.34%
2026-03-19	43.00	42.60	-1.15	-2.63%	41.55	43.71	25387	10756	2.27%
2026-03-18	44.18	43.75	-0.78	-1.75%	43.25	45.29	18579	8136	1.66%
2026-03-17	43.01	44.53	0.03	0.07%	43.01	46.50	40658	18341	3.64%
2026-03-16	42.90	44.50	3.39	8.25%	41.99	45.12	46890	20515	4.20%
2026-03-13	41.53	41.11	-0.64	-1.53%	40.99	42.60	10065	4207	0.90%
2026-03-12	42.79	41.75	-0.25	-0.60%	41.32	42.98	15110	6348	1.35%
2026-03-11	42.48	42.00	-0.36	-0.85%	41.56	43.44	13685	5789	1.22%
2026-03-10	42.49	42.36	0.41	0.98%	42.00	43.14	9079	3864	0.81%
2026-03-09	43.06	41.95	-1.35	-3.12%	40.73	43.06	21989	9122	1.97%
2026-03-06	42.35	43.30	0.95	2.24%	41.53	43.37	14055	6014	1.26%
2026-03-05	42.00	42.35	1.49	3.65%	41.58	42.70	15637	6582	1.40%
2026-03-04	40.50	40.86	0.03	0.07%	40.50	41.24	17927	7316	1.60%
2026-03-03	41.88	40.83	-1.05	-2.51%	40.50	42.71	23062	9592	2.06%
2026-03-02	42.31	41.88	-0.75	-1.76%	41.08	42.63	29967	12561	2.68%
2026-02-27	42.81	42.63	-0.19	-0.44%	42.06	43.09	13515	5746	1.21%
2026-02-26	41.95	42.82	0.87	2.07%	41.50	43.00	18719	7972	1.67%
2026-02-25	41.33	41.95	0.62	1.50%	41.03	43.30	34159	14381	3.06%
2026-02-24	39.75	41.33	0.37	0.90%	39.51	41.60	35199	14436	3.15%
2026-02-13	39.87	40.96	1.18	2.97%	39.33	41.30	24037	9803	2.15%
2026-02-12	39.10	39.78	0.62	1.58%	38.84	40.60	20051	8014	1.79%
2026-02-11	38.10	39.16	1.06	2.78%	37.93	39.20	19620	7591	1.76%
2026-02-10	37.56	38.10	0.60	1.60%	37.41	38.60	10562	4018	0.95%
2026-02-09	36.76	37.50	1.10	3.02%	36.60	37.60	11771	4380	1.05%
2026-02-06	36.35	36.40	0.07	0.19%	35.95	36.75	8177	2979	0.73%
2026-02-05	36.97	36.33	-0.70	-1.89%	36.26	36.97	7365	2688	0.66%
2026-02-04	37.79	37.03	-0.75	-1.99%	36.70	37.79	13333	4942	1.19%
2026-02-03	37.13	37.78	1.25	3.42%	36.86	38.18	12856	4825	1.15%
2026-02-02	37.44	36.53	-0.91	-2.43%	36.50	38.26	12081	4496	1.08%
2026-01-30	37.01	37.44	0.27	0.73%	37.01	37.80	10663	3986	0.95%
2026-01-29	38.06	37.17	-1.05	-2.75%	37.14	38.42	18898	7096	1.69%
2026-01-28	39.28	38.22	-1.46	-3.68%	38.22	39.43	15447	5976	1.38%
2026-01-27	38.91	39.68	0.86	2.22%	38.15	39.70	17904	6989	1.60%
2026-01-26	39.18	38.82	-0.38	-0.97%	38.34	39.36	16751	6502	1.50%
2026-01-23	39.59	39.20	-0.02	-0.05%	38.33	39.67	20672	8036	1.85%
2026-01-22	39.20	39.22	-0.14	-0.36%	38.86	40.70	26010	10254	2.33%
2026-01-21	38.03	39.36	1.17	3.06%	37.81	39.37	29789	11584	2.67%
2026-01-20	37.50	38.19	0.44	1.17%	37.50	38.65	25546	9753	2.29%
2026-01-19	36.80	37.75	0.50	1.34%	36.76	38.16	29256	11015	2.62%
2026-01-16	37.10	37.25	0.33	0.89%	35.95	37.75	36585	13528	3.27%
2026-01-15	34.90	36.92	2.02	5.79%	34.51	37.33	58724	21453	5.25%
2026-01-14	34.10	34.90	0.88	2.59%	33.87	35.42	32403	11300	2.90%
2026-01-13	33.31	34.02	0.79	2.38%	33.22	34.97	33156	11334	2.97%
2026-01-12	32.47	33.23	0.77	2.37%	32.47	33.29	17745	5849	1.59%
2026-01-09	32.20	32.46	0.10	0.31%	32.10	32.55	10629	3438	0.95%
2026-01-08	32.33	32.36	0.10	0.31%	32.19	32.60	8488	2749	0.76%
2026-01-07	32.40	32.26	-0.05	-0.15%	32.07	32.40	6629	2135	0.59%
2026-01-06	32.28	32.31	0.03	0.09%	32.05	32.44	8564	2763	0.77%
2026-01-05	31.92	32.28	0.44	1.38%	31.74	32.47	16521	5309	1.48%
2025-12-31	31.86	31.84	0.03	0.09%	31.57	32.09	8341	2658	0.75%
2025-12-30	31.22	31.81	0.34	1.08%	31.21	32.05	10799	3411	0.97%
2025-12-29	31.57	31.47	-0.10	-0.32%	31.05	31.76	11174	3503	1.00%
2025-12-26	31.73	31.57	-0.16	-0.50%	31.45	31.98	7412	2350	0.66%
2025-12-25	31.69	31.73	0.23	0.73%	31.50	32.07	9467	3003	0.85%
2025-12-24	30.84	31.50	0.45	1.45%	30.84	31.70	8733	2739	0.78%
2025-12-23	31.34	31.05	-0.28	-0.89%	30.90	31.55	6779	2110	0.61%
2025-12-22	30.98	31.33	0.16	0.51%	30.98	31.57	8661	2711	0.77%
2025-12-19	31.38	31.17	-0.08	-0.26%	30.97	31.38	9961	3099	0.89%
2025-12-18	31.04	31.25	0.16	0.51%	30.91	31.44	5053	1578	0.45%
2025-12-17	30.60	31.09	0.49	1.60%	30.41	31.12	6564	2014	0.59%
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%