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
2026-06-18	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%
2026-06-08	15.010	15.850	0.520	3.39%	15.000	16.190	13234	2084	2.55%
2026-06-05	14.330	15.330	0.990	6.90%	14.330	15.720	17456	2657	3.37%
2026-06-04	15.180	14.340	-0.660	-4.40%	14.320	15.180	6108	889	1.18%
2026-06-03	15.570	15.000	-0.400	-2.60%	14.780	15.580	6567	991	1.27%
2026-06-02	15.600	15.400	-0.160	-1.03%	15.230	15.740	8520	1311	1.64%
2026-06-01	14.890	15.560	0.390	2.57%	14.890	15.860	10904	1690	2.10%
2026-05-29	15.100	15.170	0.360	2.43%	14.990	16.200	18093	2802	3.49%
2026-05-28	14.250	14.810	0.560	3.93%	14.110	14.960	7043	1025	1.36%
2026-05-27	14.770	14.250	-0.470	-3.19%	14.070	14.970	10029	1435	1.94%
2026-05-26	15.540	14.720	-0.820	-5.28%	14.570	15.540	6883	1024	1.33%
2026-05-25	15.880	15.540	0.040	0.26%	15.130	15.890	7249	1116	1.40%
2026-05-22	15.690	15.500	-0.200	-1.27%	15.370	15.890	7698	1200	1.49%
2026-05-21	16.630	15.700	-0.860	-5.19%	15.660	16.790	8664	1407	1.67%
2026-05-20	17.000	16.560	-0.530	-3.10%	16.500	17.200	6141	1027	1.19%
2026-05-19	16.750	17.090	0.330	1.97%	16.720	17.250	5073	866	0.98%
2026-05-18	17.190	16.760	-0.410	-2.39%	16.600	17.190	6721	1127	1.30%
2026-05-15	17.300	17.170	0.070	0.41%	16.990	17.600	7515	1292	1.45%
2026-05-14	17.870	17.100	-0.780	-4.36%	17.100	17.870	8442	1474	1.63%
2026-05-13	17.860	17.880	0.260	1.48%	17.440	17.940	5963	1057	1.15%
2026-05-12	17.970	17.620	-0.350	-1.95%	17.560	18.350	11535	2063	2.23%
2026-05-11	17.880	17.970	-0.190	-1.05%	17.700	18.320	14229	2556	2.75%
2026-05-08	17.510	18.160	0.530	3.01%	17.470	18.280	14191	2545	2.74%
2026-05-07	17.450	17.630	0.330	1.91%	17.300	18.120	10728	1903	2.07%
2026-05-06	17.000	17.300	0.280	1.65%	16.990	17.430	12585	2172	2.43%
2026-04-30	18.500	17.020	-2.580	-13.16%	16.710	18.500	36584	6302	7.06%
2026-04-29	19.290	19.600	0.310	1.61%	19.280	19.810	8200	1611	1.58%
2026-04-28	20.100	19.290	-0.690	-3.45%	19.200	20.310	8351	1642	1.61%
2026-04-27	20.110	19.980	-0.140	-0.70%	19.710	20.110	6816	1354	1.32%
2026-04-24	20.590	20.120	-0.420	-2.04%	20.110	20.600	8488	1718	1.64%
2026-04-23	21.440	20.540	-0.820	-3.84%	20.400	21.500	11357	2353	2.19%
2026-04-22	21.450	21.360	0.020	0.09%	21.240	21.760	9359	2004	1.81%
2026-04-21	21.660	21.340	-0.590	-2.69%	21.200	22.160	12961	2775	2.50%
2026-04-20	21.300	21.930	0.630	2.96%	21.010	22.400	22956	5021	4.43%
2026-04-17	20.170	21.300	1.180	5.86%	19.830	21.460	20903	4346	4.03%
2026-04-16	20.000	20.120	0.120	0.60%	19.940	20.250	6216	1246	1.20%
2026-04-15	20.200	20.000	-0.110	-0.55%	19.950	20.580	9295	1883	1.79%
2026-04-14	19.950	20.110	0.250	1.26%	19.810	20.120	6251	1248	1.21%
2026-04-13	19.990	19.860	-0.040	-0.20%	19.690	20.090	5073	1008	0.98%
2026-04-10	19.800	19.900	0.300	1.53%	19.650	20.280	7908	1587	1.53%
2026-04-09	20.370	19.600	-0.610	-3.02%	19.540	20.370	7458	1474	1.44%
2026-04-08	19.770	20.210	1.030	5.37%	19.500	20.230	9925	1980	1.92%
2026-04-07	19.190	19.180	0.080	0.42%	18.970	19.290	4526	865	0.87%
2026-04-03	20.390	19.100	-0.790	-3.97%	19.040	20.390	7877	1532	1.52%
2026-04-02	20.000	19.890	-0.140	-0.70%	19.720	20.440	8761	1758	1.69%
2026-04-01	20.530	20.030	0.020	0.10%	19.750	20.640	10923	2182	2.11%
2026-03-31	19.680	20.010	0.560	2.88%	19.330	20.550	15657	3148	3.02%
2026-03-30	19.500	19.450	-0.200	-1.02%	19.000	19.580	7328	1413	1.41%
2026-03-27	19.420	19.650	-0.040	-0.20%	19.420	19.820	5448	1068	1.05%
2026-03-26	20.440	19.690	-0.380	-1.89%	19.540	20.440	7527	1501	1.45%
2026-03-25	19.950	20.070	0.210	1.06%	19.760	20.300	7992	1607	1.54%
2026-03-24	19.920	19.860	0.490	2.53%	19.390	20.180	9549	1887	1.84%
2026-03-23	20.300	19.370	-1.030	-5.05%	19.150	20.460	11683	2318	2.26%
2026-03-20	21.250	20.400	-0.870	-4.09%	20.400	21.690	8858	1873	1.71%
2026-03-19	22.060	21.270	-1.000	-4.49%	21.130	22.080	10916	2348	2.11%
2026-03-18	22.440	22.270	-0.180	-0.80%	21.900	22.490	8657	1916	1.67%
2026-03-17	22.850	22.450	-0.460	-2.01%	22.300	23.080	8063	1828	1.56%
2026-03-16	23.000	22.910	0.110	0.48%	22.700	23.080	5837	1335	1.13%