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
2025-08-01	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%
2025-06-06	34.38	34.08	-0.14	-0.41%	33.91	34.38	5429	1853	0.49%
2025-06-05	33.56	34.22	0.54	1.60%	33.40	34.22	6543	2219	0.59%
2025-06-04	33.55	33.68	0.25	0.75%	33.44	33.84	6780	2280	0.61%
2025-06-03	33.60	33.43	-0.12	-0.36%	33.23	33.66	5935	1986	0.53%
2025-05-30	34.02	33.55	-0.58	-1.70%	33.45	34.14	6735	2268	0.60%
2025-05-29	33.46	34.13	0.56	1.67%	33.46	34.39	11338	3872	1.02%
2025-05-28	33.67	33.57	-0.10	-0.30%	33.44	34.36	8314	2811	0.74%
2025-05-27	33.91	33.67	0.00	0.00%	33.25	33.93	7010	2347	0.63%
2025-05-26	33.66	33.67	0.17	0.51%	33.28	34.14	10746	3604	0.96%
2025-05-23	33.60	33.50	-0.17	-0.50%	33.44	34.38	11665	3950	1.04%
2025-05-22	34.17	33.67	-0.53	-1.55%	33.59	34.47	9758	3310	0.87%
2025-05-21	34.55	34.20	-0.51	-1.47%	33.96	34.55	13955	4766	1.25%
2025-05-20	34.52	34.71	0.16	0.46%	34.25	35.16	15394	5354	1.38%
2025-05-19	35.35	34.55	-1.03	-2.89%	34.23	35.44	16381	5681	1.47%
2025-05-16	35.57	35.58	-0.12	-0.34%	35.21	35.99	13609	4846	1.22%
2025-05-15	35.76	35.70	-0.10	-0.28%	34.90	35.76	11510	4065	1.04%
2025-05-14	35.83	35.80	-0.06	-0.17%	35.35	36.24	10822	3863	0.97%
2025-05-13	36.17	35.86	0.06	0.17%	35.73	36.56	14828	5359	1.33%
2025-05-12	35.66	35.80	0.45	1.27%	35.65	36.48	13242	4759	1.19%
2025-05-09	36.01	35.35	-0.77	-2.13%	35.20	36.23	11779	4175	1.06%
2025-05-08	35.85	36.12	0.27	0.75%	35.65	36.62	14329	5179	1.29%
2025-05-07	36.18	35.85	0.10	0.28%	35.53	36.56	18019	6477	1.62%
2025-05-06	35.04	35.75	0.82	2.35%	35.04	36.57	21236	7640	1.91%
2025-04-30	35.03	34.93	-0.03	-0.09%	34.41	35.05	15449	5363	1.39%
2025-04-29	34.95	34.96	0.01	0.03%	34.65	35.30	14982	5238	1.35%
2025-04-28	36.39	34.95	-1.65	-4.51%	34.78	36.39	18427	6482	1.66%
2025-04-25	36.31	36.60	-0.52	-1.40%	35.02	37.37	28994	10502	2.61%
2025-04-24	36.61	37.12	0.51	1.39%	35.96	37.64	23519	8689	2.12%