致敬每一个财富自由的梦想,祝大家早日进化为游资

优机股份 (833943) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 27.030 26.540 -0.590 -2.17% 26.310 27.380 21739 5819 4.20%
2025-07-31 27.610 27.130 -0.600 -2.16% 27.070 27.880 25649 7041 4.95%
2025-07-30 28.300 27.730 -0.610 -2.15% 27.530 28.960 26930 7613 5.20%
2025-07-29 27.700 28.340 0.470 1.69% 27.310 28.500 29243 8140 5.64%
2025-07-28 28.480 27.870 -0.540 -1.90% 27.400 28.510 31847 8866 6.15%
2025-07-25 27.970 28.410 0.380 1.36% 27.750 28.900 30569 8678 5.90%
2025-07-24 27.200 28.030 0.430 1.56% 27.200 29.350 46189 13114 8.92%
2025-07-23 29.240 27.600 -2.600 -8.61% 27.600 29.900 66188 18958 12.78%
2025-07-22 28.990 30.200 1.040 3.57% 28.610 32.090 90583 27633 17.48%
2025-07-21 27.750 29.160 1.800 6.58% 27.500 29.860 72485 20937 13.99%
2025-07-18 26.930 27.360 0.300 1.11% 26.740 27.580 36544 9940 7.05%
2025-07-17 26.400 27.060 0.750 2.85% 26.200 27.200 31464 8422 6.07%
2025-07-16 26.580 26.310 -0.290 -1.09% 26.230 26.890 17972 4765 3.47%
2025-07-15 27.200 26.600 -0.700 -2.56% 26.190 27.370 25851 6865 4.99%
2025-07-14 26.400 27.300 0.820 3.10% 26.390 27.360 34275 9232 6.62%
2025-07-11 25.910 26.480 0.570 2.20% 25.710 26.540 24441 6395 4.72%
2025-07-10 25.570 25.910 0.010 0.04% 25.300 25.910 20316 5184 3.92%
2025-07-09 26.640 25.900 -0.660 -2.48% 25.850 26.840 28833 7595 5.57%
2025-07-08 26.280 26.560 0.340 1.30% 26.110 26.780 24011 6360 4.63%
2025-07-07 26.100 26.220 0.190 0.73% 25.860 26.300 17746 4626 3.43%
2025-07-04 26.930 26.030 -0.940 -3.49% 26.000 26.970 35691 9420 6.89%
2025-07-03 27.110 26.970 -0.080 -0.30% 26.320 27.500 43020 11540 8.30%
2025-07-02 27.560 27.050 0.050 0.19% 26.800 27.870 51733 14182 9.99%
2025-07-01 27.910 27.000 -0.320 -1.17% 26.710 27.910 56880 15449 10.98%
2025-06-30 26.620 27.320 0.120 0.44% 26.350 28.000 84498 23113 20.51%
2025-06-27 28.540 27.200 -4.730 -14.81% 27.140 29.380 153215 43035 37.19%
2025-06-26 24.760 31.930 7.170 28.96% 24.760 32.180 189701 57041 46.04%
2025-06-25 23.910 24.760 0.850 3.55% 23.750 25.110 36481 8960 8.85%
2025-06-24 22.810 23.910 0.860 3.73% 22.810 24.140 27767 6540 6.74%
2025-06-23 22.960 23.050 0.470 2.08% 22.580 23.290 18329 4201 4.45%
2025-06-20 23.360 22.580 -0.840 -3.59% 22.500 23.490 23515 5380 5.71%
2025-06-19 25.180 23.420 -2.240 -8.73% 23.330 25.400 48993 11845 11.89%
2025-06-18 26.190 25.660 -0.530 -2.02% 25.570 26.990 46448 12121 11.27%
2025-06-17 25.620 26.190 -0.230 -0.87% 25.200 26.330 48946 12555 11.88%
2025-06-16 24.820 26.420 1.000 3.93% 24.820 27.230 77605 20275 18.84%
2025-06-13 24.410 25.420 1.300 5.39% 24.380 25.920 80130 20164 19.45%
2025-06-12 24.450 24.120 -0.160 -0.66% 23.910 24.520 22394 5412 5.44%
2025-06-11 24.030 24.280 0.000 0.00% 23.810 24.440 26805 6499 6.51%
2025-06-10 24.700 24.280 -0.590 -2.37% 23.910 25.100 45111 11004 10.95%
2025-06-09 24.550 24.870 -0.070 -0.28% 24.520 25.280 51542 12775 12.51%
2025-06-06 26.000 24.940 -0.160 -0.64% 24.890 26.990 68623 17725 16.66%
2025-06-05 24.850 25.100 -0.430 -1.68% 24.500 25.780 56919 14273 13.81%
2025-06-04 26.500 25.530 -1.580 -5.83% 24.750 28.290 99019 25690 24.03%
2025-06-03 26.320 27.360 2.060 8.14% 26.010 30.000 113017 31302 27.43%
2025-05-30 25.460 25.300 -0.730 -2.80% 25.110 27.860 83013 21933 20.15%
2025-05-29 23.890 26.030 2.120 8.87% 23.760 26.060 81863 20831 19.87%
2025-05-28 23.920 23.910 -0.100 -0.42% 23.570 24.490 34357 8264 8.34%
2025-05-27 23.700 24.010 0.590 2.52% 23.200 24.250 46955 11232 11.40%
2025-05-26 22.310 23.420 1.290 5.83% 22.090 23.500 25555 5846 6.20%
2025-05-23 22.210 22.130 -0.230 -1.03% 22.080 22.940 20724 4653 5.03%
2025-05-22 23.550 22.360 -1.220 -5.17% 22.220 24.060 30962 7164 7.51%
2025-05-21 24.480 23.580 -0.640 -2.64% 23.550 24.740 34308 8246 8.33%
2025-05-20 24.020 24.220 0.370 1.55% 23.570 24.250 40564 9704 9.85%
2025-05-19 23.670 23.850 0.030 0.13% 23.200 24.140 29382 6979 7.13%
2025-05-16 24.360 23.820 -0.520 -2.14% 23.740 24.950 42272 10253 10.26%
2025-05-15 24.330 24.340 -0.460 -1.85% 23.930 24.950 34288 8357 8.32%
2025-05-14 25.330 24.800 -0.990 -3.84% 24.200 25.880 55506 13734 13.47%
2025-05-13 27.080 25.790 -1.410 -5.18% 24.900 27.600 73427 19037 17.82%
2025-05-12 22.530 27.200 4.090 17.70% 22.360 28.990 98590 24664 23.93%
2025-05-09 23.900 23.110 -1.190 -4.90% 23.050 24.930 63616 15035 15.44%
2025-05-08 22.470 24.300 1.400 6.11% 22.280 24.970 84314 19988 20.46%
2025-05-07 22.650 22.900 0.600 2.69% 22.170 25.350 78621 18463 19.08%
2025-05-06 21.300 22.300 1.020 4.79% 21.120 22.300 31837 6910 7.73%
2025-04-30 20.400 21.280 0.840 4.11% 20.400 21.380 22135 4657 5.37%
2025-04-29 20.130 20.440 0.670 3.39% 20.100 20.950 25257 5186 6.13%
2025-04-28 20.400 19.770 -0.970 -4.68% 19.710 20.850 20732 4165 5.03%
2025-04-25 21.030 20.740 -0.530 -2.49% 20.700 21.760 26253 5547 6.37%
2025-04-24 21.330 21.270 -0.380 -1.76% 20.700 21.960 40735 8737 9.89%