尤洛卡(300099)股票行情
尤洛卡(300099)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.25 | 7.22 | 0.04 | 0.56% | 7.09 | 7.31 | 227152 | 16396.94 | 3.91% | 0.00 |
| 2025-07-31 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.41 | 240332 | 17514.54 | 4.13% | 0.00 |
| 2025-07-30 | 7.38 | 7.28 | -0.10 | -1.36% | 7.18 | 7.46 | 249386 | 18236.03 | 4.29% | 0.00 |
| 2025-07-29 | 7.34 | 7.38 | 0.04 | 0.54% | 7.26 | 7.40 | 229262 | 16810.03 | 3.94% | 0.00 |
| 2025-07-28 | 7.16 | 7.34 | 0.18 | 2.51% | 7.14 | 7.41 | 322582 | 23648.08 | 5.55% | 0.00 |
| 2025-07-25 | 7.13 | 7.16 | 0.01 | 0.14% | 7.09 | 7.18 | 156524 | 11173.99 | 2.69% | 0.00 |
| 2025-07-24 | 7.07 | 7.15 | 0.05 | 0.70% | 7.07 | 7.18 | 143509 | 10246.37 | 2.47% | 0.00 |
| 2025-07-23 | 7.30 | 7.10 | -0.25 | -3.40% | 7.09 | 7.34 | 305068 | 21883.78 | 5.25% | 0.00 |
| 2025-07-22 | 7.30 | 7.35 | -0.11 | -1.47% | 7.27 | 7.37 | 373880 | 27345.69 | 6.43% | 0.00 |
| 2025-07-21 | 7.25 | 7.46 | 0.21 | 2.90% | 7.23 | 7.47 | 417151 | 30829.03 | 7.17% | 106.00 |
| 2025-07-18 | 7.18 | 7.25 | 0.07 | 0.97% | 7.09 | 7.30 | 246392 | 17793.23 | 4.24% | 0.00 |
| 2025-07-17 | 7.12 | 7.18 | 0.06 | 0.84% | 7.08 | 7.19 | 128742 | 9200.54 | 2.21% | 0.00 |
| 2025-07-16 | 7.06 | 7.12 | 0.07 | 0.99% | 7.06 | 7.17 | 137703 | 9800.91 | 2.37% | 0.00 |
| 2025-07-15 | 7.20 | 7.05 | -0.17 | -2.35% | 7.01 | 7.24 | 209739 | 14870.21 | 3.61% | 0.00 |
| 2025-07-14 | 7.10 | 7.22 | 0.12 | 1.69% | 7.05 | 7.30 | 232537 | 16696.88 | 4.00% | 0.00 |
| 2025-07-11 | 7.10 | 7.10 | 0.00 | 0.00% | 7.04 | 7.14 | 143376 | 10167.23 | 2.47% | 25.00 |
| 2025-07-10 | 7.07 | 7.10 | 0.02 | 0.28% | 6.98 | 7.12 | 155379 | 10948.68 | 2.67% | 0.00 |
| 2025-07-09 | 7.19 | 7.08 | -0.10 | -1.39% | 7.06 | 7.26 | 180987 | 12949.97 | 3.11% | 5.00 |
| 2025-07-08 | 7.08 | 7.18 | 0.10 | 1.41% | 7.05 | 7.21 | 158160 | 11304.16 | 2.72% | 9.00 |
| 2025-07-07 | 7.10 | 7.08 | -0.02 | -0.28% | 7.04 | 7.11 | 113971 | 8065.64 | 1.96% | 0.00 |
| 2025-07-04 | 7.28 | 7.10 | -0.12 | -1.66% | 7.07 | 7.28 | 204864 | 14586.70 | 3.52% | 0.00 |
| 2025-07-03 | 7.20 | 7.22 | 0.06 | 0.84% | 7.13 | 7.38 | 282156 | 20420.52 | 4.85% | 0.00 |
| 2025-07-02 | 7.20 | 7.16 | -0.07 | -0.97% | 7.08 | 7.25 | 236585 | 16925.29 | 4.07% | 0.00 |
| 2025-07-01 | 7.34 | 7.23 | -0.11 | -1.50% | 7.20 | 7.38 | 347030 | 25188.62 | 5.97% | 0.00 |
| 2025-06-30 | 7.12 | 7.34 | 0.21 | 2.95% | 7.12 | 7.38 | 446642 | 32614.93 | 7.68% | 3.00 |
| 2025-06-27 | 7.19 | 7.13 | 0.04 | 0.56% | 7.11 | 7.26 | 297670 | 21371.01 | 5.12% | 0.00 |
| 2025-06-26 | 6.99 | 7.09 | 0.09 | 1.29% | 6.96 | 7.24 | 398518 | 28470.96 | 6.85% | 0.00 |
| 2025-06-25 | 6.84 | 7.00 | 0.15 | 2.19% | 6.80 | 7.06 | 286465 | 19987.86 | 4.93% | 0.00 |
| 2025-06-24 | 6.73 | 6.85 | 0.03 | 0.44% | 6.69 | 6.86 | 209027 | 14225.25 | 3.60% | 50.00 |
| 2025-06-23 | 6.57 | 6.82 | 0.22 | 3.33% | 6.57 | 6.85 | 188108 | 12676.21 | 3.24% | 0.00 |
| 2025-06-20 | 6.74 | 6.60 | -0.23 | -3.37% | 6.58 | 6.83 | 210063 | 14015.53 | 3.61% | 32.00 |
| 2025-06-19 | 7.13 | 6.83 | -0.44 | -6.05% | 6.80 | 7.15 | 372826 | 25897.08 | 6.41% | 4.00 |
| 2025-06-18 | 7.14 | 7.27 | 0.12 | 1.68% | 7.07 | 7.30 | 371043 | 26828.25 | 6.38% | 110.00 |
| 2025-06-17 | 7.22 | 7.15 | -0.14 | -1.92% | 7.01 | 7.24 | 354868 | 25206.34 | 6.10% | 0.00 |
| 2025-06-16 | 7.01 | 7.29 | 0.18 | 2.53% | 7.01 | 7.33 | 577308 | 41826.51 | 9.93% | 3.00 |
| 2025-06-13 | 6.90 | 7.11 | 0.21 | 3.04% | 6.76 | 7.26 | 543113 | 38237.73 | 9.34% | 100.00 |
| 2025-06-12 | 6.88 | 6.90 | -0.02 | -0.29% | 6.81 | 6.95 | 172586 | 11872.29 | 2.97% | 10.00 |
| 2025-06-11 | 6.93 | 6.92 | -0.10 | -1.42% | 6.90 | 6.98 | 256030 | 17764.58 | 4.40% | 0.00 |
| 2025-06-10 | 6.73 | 7.02 | 0.28 | 4.15% | 6.58 | 7.05 | 531623 | 36547.57 | 9.14% | 23.00 |
| 2025-06-09 | 6.71 | 6.74 | 0.02 | 0.30% | 6.71 | 6.78 | 140115 | 9429.33 | 2.41% | 0.00 |
| 2025-06-06 | 6.80 | 6.72 | -0.09 | -1.32% | 6.68 | 6.85 | 156074 | 10531.35 | 2.68% | 0.00 |
| 2025-06-05 | 6.76 | 6.81 | 0.04 | 0.59% | 6.71 | 6.82 | 148662 | 10072.92 | 2.56% | 59.00 |
| 2025-06-04 | 6.81 | 6.77 | -0.05 | -0.73% | 6.71 | 6.81 | 179413 | 12110.68 | 3.09% | 20.00 |
| 2025-06-03 | 6.67 | 6.82 | 0.09 | 1.34% | 6.67 | 6.93 | 262088 | 17893.27 | 4.51% | 0.00 |
| 2025-05-30 | 6.67 | 6.73 | 0.04 | 0.60% | 6.58 | 6.83 | 259827 | 17443.94 | 4.47% | 20.00 |
| 2025-05-29 | 6.52 | 6.69 | 0.21 | 3.24% | 6.49 | 6.71 | 214733 | 14266.31 | 3.69% | 0.00 |
| 2025-05-28 | 6.72 | 6.66 | -0.08 | -1.19% | 6.65 | 6.81 | 125531 | 8406.78 | 2.16% | 10.00 |
| 2025-05-27 | 6.77 | 6.74 | -0.03 | -0.44% | 6.65 | 6.83 | 170048 | 11454.87 | 2.92% | 0.00 |
| 2025-05-26 | 6.72 | 6.77 | 0.02 | 0.30% | 6.69 | 6.83 | 142660 | 9654.82 | 2.45% | 613.00 |
| 2025-05-23 | 6.77 | 6.75 | -0.04 | -0.59% | 6.68 | 6.86 | 167766 | 11350.42 | 2.89% | 2.00 |
| 2025-05-22 | 6.77 | 6.79 | 0.01 | 0.15% | 6.69 | 6.89 | 153023 | 10413.66 | 2.63% | 5.00 |
| 2025-05-21 | 6.88 | 6.78 | -0.12 | -1.74% | 6.73 | 6.88 | 168877 | 11445.92 | 2.90% | 20.00 |
| 2025-05-20 | 6.87 | 6.90 | -0.03 | -0.43% | 6.84 | 7.01 | 201986 | 13997.33 | 3.47% | 207.00 |
| 2025-05-19 | 6.92 | 6.93 | 0.02 | 0.29% | 6.77 | 6.94 | 190532 | 13061.33 | 3.28% | 482.00 |
| 2025-05-16 | 6.88 | 6.91 | -0.02 | -0.29% | 6.84 | 7.06 | 255469 | 17808.43 | 4.39% | 0.00 |
| 2025-05-15 | 6.92 | 6.93 | 0.07 | 1.02% | 6.82 | 7.07 | 294456 | 20527.55 | 5.06% | 20.00 |
| 2025-05-14 | 6.92 | 6.86 | -0.07 | -1.01% | 6.83 | 6.98 | 240570 | 16563.53 | 4.14% | 0.00 |
| 2025-05-13 | 7.18 | 6.93 | -0.31 | -4.28% | 6.92 | 7.18 | 353431 | 24814.97 | 6.08% | 32.00 |
| 2025-05-12 | 6.86 | 7.24 | 0.22 | 3.13% | 6.83 | 7.25 | 480325 | 34222.51 | 8.26% | 88.00 |
| 2025-05-09 | 7.00 | 7.02 | 0.07 | 1.01% | 6.86 | 7.30 | 572215 | 40414.10 | 9.84% | 32.00 |
| 2025-05-08 | 7.11 | 6.95 | -0.20 | -2.80% | 6.87 | 7.11 | 501338 | 34848.83 | 8.62% | 182.00 |
| 2025-05-07 | 6.49 | 7.15 | 0.68 | 10.51% | 6.49 | 7.15 | 536621 | 36613.11 | 9.23% | 1083.00 |
| 2025-05-06 | 6.28 | 6.47 | 0.20 | 3.19% | 6.28 | 6.47 | 162317 | 10372.46 | 2.79% | 105.00 |
| 2025-04-30 | 6.08 | 6.27 | 0.19 | 3.13% | 6.05 | 6.29 | 131417 | 8150.79 | 2.26% | 533.00 |
| 2025-04-29 | 6.05 | 6.08 | 0.11 | 1.84% | 6.03 | 6.18 | 107653 | 6573.83 | 1.85% | 35.00 |
| 2025-04-28 | 6.02 | 5.97 | -0.08 | -1.32% | 5.88 | 6.05 | 84308 | 5013.21 | 1.45% | 0.00 |
| 2025-04-25 | 6.06 | 6.05 | -0.05 | -0.82% | 6.02 | 6.11 | 88614 | 5378.38 | 1.52% | 0.00 |
| 2025-04-24 | 6.21 | 6.10 | -0.12 | -1.93% | 6.01 | 6.21 | 115662 | 7058.32 | 1.99% | 0.00 |
| 2025-04-23 | 6.22 | 6.22 | 0.02 | 0.32% | 6.20 | 6.28 | 89295 | 5568.85 | 1.54% | 15.00 |
| 2025-04-22 | 6.22 | 6.20 | -0.09 | -1.43% | 6.18 | 6.25 | 71956 | 4471.77 | 1.24% | 254.00 |
| 2025-04-21 | 6.18 | 6.29 | 0.11 | 1.78% | 6.16 | 6.31 | 128627 | 8016.22 | 2.21% | 80.00 |
| 2025-04-18 | 6.08 | 6.18 | 0.09 | 1.48% | 6.00 | 6.22 | 124053 | 7576.65 | 2.13% | 8.00 |
| 2025-04-17 | 6.15 | 6.09 | -0.07 | -1.14% | 6.07 | 6.22 | 96786 | 5940.11 | 1.66% | 195.00 |
| 2025-04-16 | 6.28 | 6.16 | -0.16 | -2.53% | 6.07 | 6.28 | 94561 | 5844.14 | 1.63% | 166.00 |
| 2025-04-15 | 6.33 | 6.32 | -0.05 | -0.78% | 6.22 | 6.37 | 101290 | 6360.51 | 1.74% | 33.00 |
| 2025-04-14 | 6.37 | 6.37 | 0.02 | 0.31% | 6.31 | 6.43 | 161906 | 10298.96 | 2.78% | 82.00 |
| 2025-04-11 | 6.21 | 6.35 | 0.02 | 0.32% | 6.16 | 6.37 | 210909 | 13235.21 | 3.63% | 78.00 |
| 2025-04-10 | 6.04 | 6.33 | 0.30 | 4.98% | 6.04 | 6.35 | 267692 | 16551.09 | 4.60% | 47.00 |
| 2025-04-09 | 5.65 | 6.03 | 0.28 | 4.87% | 5.28 | 6.07 | 247392 | 14245.34 | 4.26% | 156.00 |
| 2025-04-08 | 5.71 | 5.75 | 0.06 | 1.05% | 5.58 | 5.88 | 193336 | 11099.17 | 3.33% | 333.00 |
深证大盘股票行情在线 K线走势图
