宇瞳光学(300790)股票行情
宇瞳光学(300790)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 |
|---|
| 2025-06-17 | 20.11 | 20.41 | 0.24 | 1.19% | 20.08 | 20.95 | 119597 | 24561.23 | 4.03% | 0.00 |
| 2025-06-16 | 19.96 | 20.17 | 0.18 | 0.90% | 19.86 | 20.38 | 62588 | 12632.14 | 2.11% | 0.00 |
| 2025-06-13 | 20.34 | 19.99 | -0.64 | -3.10% | 19.97 | 20.54 | 104994 | 21187.43 | 3.53% | 0.00 |
| 2025-06-12 | 20.70 | 20.63 | 0.17 | 0.83% | 20.55 | 21.00 | 124624 | 25901.38 | 4.20% | 0.00 |
| 2025-06-11 | 20.14 | 20.46 | 0.27 | 1.34% | 20.14 | 20.80 | 100036 | 20507.55 | 3.37% | 0.00 |
| 2025-06-10 | 20.71 | 20.19 | -0.52 | -2.51% | 19.89 | 20.72 | 100336 | 20301.64 | 3.38% | 0.00 |
| 2025-06-09 | 20.65 | 20.71 | 0.06 | 0.29% | 20.62 | 20.91 | 82207 | 17056.97 | 2.77% | 0.00 |
| 2025-06-06 | 20.75 | 20.65 | -0.14 | -0.67% | 20.50 | 20.86 | 81412 | 16817.22 | 2.74% | 0.00 |
| 2025-06-05 | 20.13 | 20.79 | 0.74 | 3.69% | 19.94 | 20.88 | 155525 | 31868.37 | 5.24% | 0.00 |
| 2025-06-04 | 19.72 | 20.05 | 0.30 | 1.52% | 19.72 | 20.40 | 86147 | 17271.75 | 2.90% | 0.00 |
| 2025-06-03 | 19.65 | 19.75 | -0.07 | -0.35% | 19.65 | 19.96 | 56230 | 11126.08 | 1.89% | 0.00 |
| 2025-05-30 | 20.35 | 19.82 | -0.73 | -3.55% | 19.76 | 20.38 | 101412 | 20222.90 | 3.41% | 0.00 |
| 2025-05-29 | 19.63 | 20.55 | 0.93 | 4.74% | 19.63 | 20.74 | 163594 | 33188.76 | 5.51% | 2.00 |
| 2025-05-28 | 19.80 | 19.62 | -0.08 | -0.41% | 19.51 | 20.07 | 62104 | 12251.53 | 2.09% | 0.00 |
| 2025-05-27 | 20.02 | 19.70 | -0.38 | -1.89% | 19.66 | 20.08 | 73102 | 14452.86 | 2.46% | 10.00 |
| 2025-05-26 | 19.84 | 20.08 | 0.25 | 1.26% | 19.81 | 20.15 | 69957 | 13984.27 | 2.35% | 0.00 |
| 2025-05-23 | 20.45 | 19.83 | -0.63 | -3.08% | 19.81 | 20.52 | 96473 | 19480.22 | 3.25% | 0.00 |
| 2025-05-22 | 20.60 | 20.46 | -0.17 | -0.82% | 20.36 | 20.76 | 62666 | 12877.91 | 2.11% | 0.00 |
| 2025-05-21 | 20.96 | 20.63 | -0.42 | -2.00% | 20.51 | 20.96 | 93016 | 19212.67 | 3.13% | 0.00 |
| 2025-05-20 | 21.14 | 21.05 | 0.16 | 0.77% | 20.60 | 21.17 | 71530 | 14990.46 | 2.41% | 0.00 |
| 2025-05-19 | 21.12 | 20.89 | -0.24 | -1.14% | 20.57 | 21.20 | 83943 | 17432.42 | 2.83% | 0.00 |
| 2025-05-16 | 20.88 | 21.13 | 0.33 | 1.59% | 20.68 | 21.74 | 126692 | 26974.18 | 4.26% | 0.00 |
| 2025-05-15 | 21.61 | 20.80 | -0.80 | -3.70% | 20.80 | 21.62 | 108950 | 22870.79 | 3.67% | 0.00 |
| 2025-05-14 | 21.96 | 21.60 | -0.25 | -1.14% | 21.43 | 22.01 | 112887 | 24459.36 | 3.80% | 0.00 |
| 2025-05-13 | 22.39 | 21.85 | -0.30 | -1.35% | 21.77 | 22.48 | 133010 | 29357.80 | 4.48% | 2.00 |
| 2025-05-12 | 21.56 | 22.15 | 0.79 | 3.70% | 21.55 | 22.20 | 138042 | 30272.29 | 4.65% | 0.00 |
| 2025-05-09 | 21.98 | 21.36 | -0.62 | -2.82% | 21.08 | 22.00 | 120121 | 25695.81 | 4.04% | 0.00 |
| 2025-05-08 | 21.61 | 21.98 | 0.13 | 0.59% | 21.61 | 22.06 | 123812 | 27167.03 | 4.17% | 0.00 |
| 2025-05-07 | 22.42 | 21.85 | -0.22 | -1.00% | 21.52 | 22.50 | 173723 | 38312.29 | 5.85% | 0.00 |
| 2025-05-06 | 21.54 | 22.07 | 0.62 | 2.89% | 21.52 | 22.10 | 162671 | 35596.91 | 5.48% | 0.00 |
| 2025-04-30 | 21.21 | 21.45 | 0.47 | 2.24% | 21.15 | 21.62 | 141738 | 30315.90 | 4.77% | 0.00 |
| 2025-04-29 | 21.14 | 20.98 | -0.38 | -1.78% | 20.60 | 21.30 | 116030 | 24364.30 | 3.88% | 16.00 |
| 2025-04-28 | 21.31 | 21.36 | -0.08 | -0.37% | 21.08 | 21.71 | 124332 | 26524.14 | 4.16% | 16.00 |
| 2025-04-25 | 21.20 | 21.44 | 0.29 | 1.37% | 21.08 | 21.66 | 115363 | 24674.99 | 3.86% | 0.00 |
| 2025-04-24 | 21.38 | 21.15 | -0.27 | -1.26% | 20.91 | 21.77 | 134529 | 28605.52 | 4.50% | 0.00 |
| 2025-04-23 | 21.15 | 21.42 | 0.74 | 3.58% | 20.90 | 21.59 | 160808 | 34210.50 | 5.38% | 1.00 |
| 2025-04-22 | 21.02 | 20.68 | -0.45 | -2.13% | 20.67 | 21.18 | 90426 | 18853.11 | 3.03% | 10.00 |
| 2025-04-21 | 20.39 | 21.13 | 0.72 | 3.53% | 20.30 | 21.14 | 109562 | 22761.35 | 3.67% | 6.00 |
| 2025-04-18 | 20.10 | 20.41 | 0.18 | 0.89% | 20.10 | 20.75 | 97060 | 19855.11 | 3.25% | 0.00 |
| 2025-04-17 | 20.30 | 20.23 | -0.26 | -1.27% | 20.20 | 20.65 | 86261 | 17595.96 | 2.89% | 0.00 |
| 2025-04-16 | 20.66 | 20.49 | -0.41 | -1.96% | 20.01 | 20.89 | 93544 | 19135.03 | 3.13% | 7.00 |
| 2025-04-15 | 21.05 | 20.90 | -0.17 | -0.81% | 20.66 | 21.24 | 92122 | 19266.16 | 3.08% | 5.00 |
| 2025-04-14 | 21.32 | 21.07 | 0.42 | 2.03% | 20.91 | 21.50 | 134214 | 28391.59 | 4.49% | 2.00 |
| 2025-04-11 | 20.02 | 20.65 | 0.33 | 1.62% | 20.01 | 20.95 | 148501 | 30631.22 | 4.97% | 4.00 |
| 2025-04-10 | 20.50 | 20.32 | 0.57 | 2.89% | 20.29 | 21.04 | 189332 | 39075.59 | 6.33% | 6.00 |
| 2025-04-09 | 18.50 | 19.75 | 0.71 | 3.73% | 17.24 | 19.99 | 224156 | 42582.62 | 7.50% | 5.00 |
| 2025-04-08 | 19.07 | 19.04 | 0.20 | 1.06% | 18.42 | 20.07 | 196540 | 37665.87 | 6.58% | 0.00 |
| 2025-04-07 | 21.00 | 18.84 | -4.52 | -19.35% | 18.69 | 21.59 | 264784 | 52258.80 | 8.86% | 0.00 |
| 2025-04-03 | 23.61 | 23.36 | -0.96 | -3.95% | 23.15 | 24.16 | 135257 | 31997.32 | 4.52% | 35.00 |
| 2025-04-02 | 24.70 | 24.32 | 0.21 | 0.87% | 24.11 | 25.06 | 157055 | 38500.98 | 5.25% | 7.00 |
| 2025-04-01 | 24.30 | 24.11 | 0.11 | 0.46% | 24.02 | 24.78 | 156638 | 38094.27 | 5.24% | 0.00 |
| 2025-03-31 | 23.70 | 24.00 | 0.25 | 1.05% | 23.05 | 24.14 | 118824 | 27974.83 | 3.98% | 0.00 |
| 2025-03-28 | 23.74 | 23.75 | -0.15 | -0.63% | 23.61 | 24.06 | 74993 | 17875.95 | 2.51% | 1.00 |
| 2025-03-27 | 23.75 | 23.90 | -0.03 | -0.13% | 23.48 | 24.30 | 107605 | 25727.38 | 3.60% | 2.00 |
| 2025-03-26 | 23.82 | 23.93 | 0.13 | 0.55% | 23.70 | 24.36 | 106111 | 25511.83 | 3.55% | 3.00 |
| 2025-03-25 | 24.80 | 23.80 | -0.96 | -3.88% | 23.70 | 24.84 | 152814 | 36860.85 | 5.11% | 1.00 |
| 2025-03-24 | 25.40 | 24.76 | -0.76 | -2.98% | 23.97 | 26.02 | 257386 | 63623.47 | 8.61% | 10.00 |
| 2025-03-21 | 26.35 | 25.52 | -0.84 | -3.19% | 25.36 | 26.80 | 194468 | 50277.69 | 6.51% | 3.00 |
| 2025-03-20 | 25.95 | 26.36 | 0.31 | 1.19% | 25.91 | 26.95 | 275232 | 73000.28 | 9.21% | 7.00 |
| 2025-03-19 | 25.80 | 26.05 | -0.12 | -0.46% | 25.76 | 26.82 | 187956 | 49327.05 | 6.29% | 0.00 |
| 2025-03-18 | 25.91 | 26.17 | 0.43 | 1.67% | 25.89 | 26.68 | 207701 | 54472.15 | 6.95% | 5.00 |
| 2025-03-17 | 25.68 | 25.74 | -0.18 | -0.69% | 25.20 | 25.91 | 155646 | 39931.41 | 5.21% | 0.00 |
| 2025-03-14 | 25.26 | 25.92 | 0.26 | 1.01% | 24.88 | 26.00 | 203642 | 52003.51 | 6.81% | 22.00 |
| 2025-03-13 | 26.73 | 25.66 | -1.52 | -5.59% | 25.35 | 26.96 | 302467 | 78700.70 | 10.12% | 0.00 |
| 2025-03-12 | 27.37 | 27.18 | 1.08 | 4.14% | 26.80 | 27.78 | 411501 | 112282.32 | 13.77% | 1.00 |
| 2025-03-11 | 26.00 | 26.10 | -0.30 | -1.14% | 25.85 | 26.58 | 148347 | 38773.53 | 4.96% | 5.00 |
| 2025-03-10 | 26.50 | 26.40 | -0.40 | -1.49% | 26.15 | 26.84 | 159768 | 42154.69 | 5.34% | 0.00 |
| 2025-03-07 | 26.84 | 26.80 | -0.35 | -1.29% | 26.50 | 27.13 | 209874 | 56188.20 | 7.02% | 7.00 |
| 2025-03-06 | 26.65 | 27.15 | 0.90 | 3.43% | 26.34 | 27.37 | 336335 | 90531.05 | 11.25% | 0.00 |
| 2025-03-05 | 26.10 | 26.25 | 0.06 | 0.23% | 25.63 | 26.35 | 177483 | 46101.27 | 5.94% | 5.00 |
| 2025-03-04 | 25.20 | 26.19 | 0.39 | 1.51% | 25.20 | 26.30 | 166567 | 43311.15 | 5.57% | 2.00 |
| 2025-03-03 | 25.84 | 25.80 | 0.30 | 1.18% | 25.26 | 26.53 | 224021 | 58191.70 | 7.49% | 13.00 |
| 2025-02-28 | 27.26 | 25.50 | -2.10 | -7.61% | 25.35 | 27.50 | 328498 | 85836.13 | 10.99% | 30.00 |
| 2025-02-27 | 27.92 | 27.60 | -0.18 | -0.65% | 26.77 | 27.97 | 310279 | 84666.16 | 10.38% | 28.00 |
| 2025-02-26 | 27.56 | 27.78 | 0.01 | 0.04% | 27.36 | 28.15 | 328587 | 91166.06 | 10.99% | 25.00 |
| 2025-02-25 | 27.13 | 27.77 | -0.05 | -0.18% | 27.11 | 28.59 | 376627 | 105265.47 | 12.60% | 1.00 |
| 2025-02-24 | 28.64 | 27.82 | -1.99 | -6.68% | 27.12 | 28.65 | 575575 | 159570.58 | 19.26% | 9.00 |
| 2025-02-21 | 29.26 | 29.81 | 0.51 | 1.74% | 28.30 | 30.48 | 729783 | 214182.80 | 24.41% | 31.00 |
| 2025-02-20 | 31.33 | 29.30 | -0.40 | -1.35% | 29.20 | 33.30 | 932050 | 291493.91 | 31.18% | 62.00 |
| 2025-02-19 | 28.42 | 29.70 | 1.16 | 4.06% | 27.83 | 30.34 | 686062 | 201408.19 | 22.95% | 0.00 |
深证大盘股票行情在线 K线走势图
