优机股份 (920943) - 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
2026-09-16	14.340	14.650	0.320	2.23%	14.240	14.660	7321	1061	1.41%
2026-09-15	14.310	14.330	-0.040	-0.28%	14.210	14.450	5137	735	0.99%
2026-09-14	14.600	14.370	-0.220	-1.51%	14.260	14.700	9373	1351	1.81%
2026-09-11	14.900	14.590	-0.400	-2.67%	14.410	15.210	13937	2048	2.69%
2026-09-10	15.260	14.990	-0.360	-2.35%	14.990	15.530	17727	2696	3.42%
2026-09-09	15.370	15.350	0.010	0.07%	15.220	15.860	16495	2557	3.18%
2026-09-08	15.540	15.340	-0.070	-0.45%	15.250	15.760	15705	2431	3.03%
2026-09-07	15.920	15.410	-0.450	-2.84%	15.330	16.080	18789	2917	3.63%
2026-09-04	15.690	15.860	0.370	2.39%	15.450	16.450	30193	4808	5.83%
2026-09-03	16.000	15.490	-0.890	-5.43%	15.410	16.350	30171	4751	5.82%
2026-09-02	15.620	16.380	0.580	3.67%	15.480	16.740	43496	7088	8.40%
2026-09-01	15.250	15.800	0.440	2.86%	15.120	15.800	23059	3578	4.45%
2026-08-31	15.120	15.360	0.080	0.52%	15.040	15.410	9413	1436	1.82%
2026-08-28	15.320	15.280	0.060	0.39%	15.030	15.380	12174	1849	2.35%
2026-08-27	15.050	15.220	0.140	0.93%	14.940	15.330	13038	1972	2.52%
2026-08-26	15.440	15.080	-0.300	-1.95%	15.010	15.460	14610	2218	2.82%
2026-08-25	15.330	15.380	0.180	1.18%	15.100	15.540	14787	2269	2.85%
2026-08-24	15.510	15.200	-0.370	-2.38%	14.990	15.600	25491	3873	4.92%
2026-08-21	15.900	15.570	-0.490	-3.05%	15.540	16.380	30834	4865	5.95%
2026-08-20	16.010	16.060	-0.750	-4.46%	15.650	16.740	51564	8303	9.95%
2026-08-19	20.000	16.810	-2.550	-13.17%	16.610	21.280	65950	12250	12.73%
2026-08-18	18.200	19.360	1.360	7.56%	17.850	20.550	64948	12511	12.54%
2026-08-17	16.330	18.000	1.710	10.50%	16.330	18.450	49140	8504	9.49%
2026-08-14	16.020	16.290	0.280	1.75%	16.000	16.640	19634	3193	3.79%
2026-08-13	16.600	16.010	-0.970	-5.71%	16.010	17.000	33370	5496	6.44%
2026-08-12	15.920	16.980	1.010	6.32%	15.540	17.200	49179	8036	9.49%
2026-08-11	15.600	15.970	-1.320	-7.63%	15.460	16.250	43439	6877	8.38%
2026-08-10	16.930	17.290	0.860	5.23%	16.110	17.440	41892	7063	8.09%
2026-08-07	16.250	16.430	0.160	0.98%	15.800	16.930	46009	7469	8.88%
2026-08-06	14.510	16.270	1.700	11.67%	14.330	18.000	62504	10331	12.06%
2026-08-05	14.400	14.570	0.120	0.83%	14.210	14.700	28676	4149	5.53%
2026-08-04	13.790	14.450	0.610	4.41%	13.790	14.500	29159	4128	5.63%
2026-08-03	13.670	13.840	0.430	3.21%	13.560	14.450	32013	4486	6.18%
2026-07-31	13.350	13.410	0.730	5.76%	12.990	13.640	25879	3472	5.00%
2026-07-30	13.560	12.680	-0.880	-6.49%	12.610	13.670	20516	2708	3.96%
2026-07-29	13.790	13.560	0.180	1.35%	13.120	13.790	18200	2452	3.51%
2026-07-28	13.670	13.380	-0.430	-3.11%	12.850	13.760	27881	3706	5.38%
2026-07-27	14.000	13.810	0.060	0.44%	13.550	14.240	25274	3503	4.88%
2026-07-24	15.300	13.750	-1.920	-12.25%	13.690	16.250	37447	5596	7.23%
2026-07-23	16.000	15.670	-0.780	-4.74%	15.400	16.670	36361	5820	7.02%
2026-07-22	15.770	16.450	0.920	5.92%	14.710	16.910	45058	7232	8.70%
2026-07-21	15.980	15.530	-0.640	-3.96%	14.000	16.330	44717	6763	8.63%
2026-07-20	16.330	16.170	-0.820	-4.83%	15.530	16.810	41380	6658	7.99%
2026-07-17	16.040	16.990	0.950	5.92%	15.200	17.520	62915	10298	12.14%
2026-07-16	15.100	16.040	0.810	5.32%	14.810	16.280	53232	8328	10.27%
2026-07-15	15.900	15.230	-0.810	-5.05%	15.070	16.880	62892	10190	12.14%
2026-07-14	17.420	16.040	-2.740	-14.59%	15.050	17.700	70664	11331	13.64%
2026-07-13	16.970	18.780	2.960	18.71%	16.220	19.150	94924	17075	18.32%
2026-07-10	12.270	15.820	3.650	29.99%	12.000	15.820	32697	4877	6.31%
2026-07-09	12.280	12.170	-0.050	-0.41%	11.690	12.330	5330	638	1.03%
2026-07-08	12.710	12.220	-0.570	-4.46%	12.220	12.730	3654	457	0.71%
2026-07-07	13.120	12.790	-0.180	-1.39%	12.650	13.240	3514	453	0.68%
2026-07-06	13.450	12.970	-0.520	-3.85%	12.930	13.500	7867	1038	1.52%
2026-07-03	13.300	13.490	0.400	3.06%	13.130	13.680	7613	1021	1.47%
2026-07-02	13.410	13.090	-0.320	-2.39%	13.010	13.680	7856	1049	1.52%
2026-07-01	13.040	13.410	0.370	2.84%	12.880	13.470	7915	1042	1.53%
2026-06-30	13.140	13.040	0.090	0.69%	12.900	13.570	5306	698	1.02%
2026-06-29	13.190	12.950	-0.200	-1.52%	12.530	13.190	6638	849	1.28%
2026-06-26	13.710	13.150	-0.550	-4.01%	13.000	13.750	8998	1193	1.74%
2026-06-25	14.290	13.700	-0.580	-4.06%	13.680	14.290	8934	1238	1.72%
2026-06-24	14.530	14.280	-0.460	-3.12%	14.080	14.720	5724	818	1.10%
2026-06-23	15.380	14.740	-0.180	-1.21%	14.520	15.470	10854	1634	2.10%
2026-06-22	14.340	14.920	0.600	4.19%	13.750	14.950	11104	1590	2.14%
2026-06-18	14.510	14.320	-0.310	-2.12%	14.300	14.590	4817	692	0.93%
2026-06-17	14.600	14.630	-0.010	-0.07%	14.410	14.820	7443	1084	1.44%
2026-06-16	14.980	14.640	-0.090	-0.61%	14.640	15.250	8849	1319	1.71%
2026-06-15	15.100	14.930	-0.170	-1.13%	14.750	15.410	14239	2135	2.75%
2026-06-12	14.310	15.100	0.940	6.64%	14.250	16.100	22803	3492	4.40%
2026-06-11	14.990	14.160	-0.730	-4.90%	14.030	14.990	9054	1290	1.75%
2026-06-10	15.500	14.890	-0.610	-3.94%	14.730	15.580	9055	1367	1.75%
2026-06-09	15.850	15.500	-0.350	-2.21%	15.250	15.880	8497	1312	1.64%