优机股份 (833943) - 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
2025-09-30	23.890	23.710	-0.070	-0.29%	23.530	24.100	9311	2219	1.80%
2025-09-29	24.360	23.780	-0.590	-2.42%	23.640	24.410	14010	3350	2.70%
2025-09-26	24.520	24.370	0.140	0.58%	23.710	25.100	17248	4232	3.33%
2025-09-25	24.850	24.230	-0.570	-2.30%	24.090	24.940	11643	2848	2.25%
2025-09-24	24.630	24.800	0.100	0.40%	24.460	25.050	11114	2744	2.15%
2025-09-23	25.650	24.700	-0.880	-3.44%	24.050	25.700	21334	5245	4.12%
2025-09-22	26.300	25.580	-0.720	-2.74%	25.340	26.350	17348	4466	3.35%
2025-09-19	26.630	26.300	-0.370	-1.39%	26.280	27.060	12901	3428	2.49%
2025-09-18	27.010	26.670	-0.400	-1.48%	26.390	27.530	19282	5221	3.72%
2025-09-17	26.810	27.070	0.070	0.26%	26.790	27.500	13154	3562	2.54%
2025-09-16	26.850	27.000	0.170	0.63%	26.130	27.100	18969	5041	3.66%
2025-09-15	27.800	26.830	-0.880	-3.18%	26.780	27.810	18257	4970	3.52%
2025-09-12	28.620	27.710	-0.870	-3.04%	27.600	28.630	23368	6531	4.51%
2025-09-11	28.300	28.580	0.380	1.35%	28.170	28.650	14192	4039	2.74%
2025-09-10	28.500	28.200	-0.250	-0.88%	28.000	28.750	14146	3994	2.73%
2025-09-09	29.770	28.450	-1.360	-4.56%	28.280	29.770	24980	7164	4.82%
2025-09-08	29.230	29.810	0.730	2.51%	29.090	30.180	33677	9966	6.50%
2025-09-05	28.300	29.080	1.000	3.56%	28.190	29.240	26048	7525	5.03%
2025-09-04	28.000	28.080	-0.100	-0.35%	27.660	28.790	18656	5267	3.60%
2025-09-03	29.410	28.180	-1.170	-3.99%	28.160	29.490	20633	5885	3.98%
2025-09-02	28.800	29.350	0.560	1.95%	28.010	29.390	27822	8030	5.37%
2025-09-01	28.980	28.790	-0.180	-0.62%	28.220	29.160	17684	5060	3.41%
2025-08-29	29.390	28.970	-0.330	-1.13%	28.850	29.580	20569	5995	3.97%
2025-08-28	28.370	29.300	1.020	3.61%	27.550	29.350	33638	9592	6.49%
2025-08-27	28.900	28.280	-0.690	-2.38%	28.280	29.170	23791	6829	4.59%
2025-08-26	29.470	28.970	-0.780	-2.62%	28.900	29.830	24584	7170	4.75%
2025-08-25	29.120	29.750	0.560	1.92%	28.800	29.880	36135	10574	6.97%
2025-08-22	29.980	29.190	-0.830	-2.76%	29.000	29.980	38280	11181	7.39%
2025-08-21	30.800	30.020	-2.520	-7.74%	29.410	31.130	67350	20334	13.00%
2025-08-20	29.390	32.540	3.460	11.90%	29.080	32.610	82072	25391	15.84%
2025-08-19	29.470	29.080	-0.280	-0.95%	28.890	30.470	42335	12645	8.17%
2025-08-18	28.500	29.360	1.170	4.15%	28.040	29.800	41857	12143	8.08%
2025-08-15	27.000	28.190	1.160	4.29%	27.000	28.500	26751	7468	5.16%
2025-08-14	28.320	27.030	-1.290	-4.56%	26.880	28.320	30707	8412	5.93%
2025-08-13	28.360	28.320	0.010	0.04%	27.950	28.570	22393	6323	4.32%
2025-08-12	29.080	28.310	-0.990	-3.38%	28.120	29.300	32506	9249	6.27%
2025-08-11	28.150	29.300	0.540	1.88%	28.150	29.650	44673	13000	8.62%
2025-08-08	27.710	28.760	0.990	3.56%	27.700	29.300	46178	13285	8.91%
2025-08-07	28.120	27.770	-0.440	-1.56%	27.660	28.400	19847	5543	3.83%
2025-08-06	27.820	28.210	0.330	1.18%	27.750	28.670	28605	8091	5.52%
2025-08-05	28.360	27.880	-0.470	-1.66%	27.530	28.530	27999	7809	5.40%
2025-08-04	26.520	28.350	1.810	6.82%	26.330	28.450	40616	11220	7.84%
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%