尤安设计(300983)股票行情 尤安设计股票行情 300983股票行情_爱股网
尤安设计(300983)股票行情
尤安设计(300983)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 |
|---|
| 2025-10-29 | 23.54 | 22.90 | -0.62 | -2.64% | 22.75 | 23.54 | 17502 | 4014.02 | 1.48% | 0.00 |
| 2025-10-28 | 23.57 | 23.52 | -0.25 | -1.05% | 23.43 | 23.82 | 12729 | 3002.82 | 1.08% | 0.00 |
| 2025-10-27 | 23.78 | 23.77 | 0.23 | 0.98% | 23.29 | 23.99 | 17460 | 4119.17 | 1.48% | 0.00 |
| 2025-10-24 | 24.00 | 23.54 | -0.54 | -2.24% | 23.49 | 24.47 | 23191 | 5523.23 | 1.96% | 0.00 |
| 2025-10-23 | 24.98 | 24.08 | -1.19 | -4.71% | 24.01 | 25.05 | 27511 | 6674.58 | 2.33% | 3.00 |
| 2025-10-22 | 24.58 | 25.27 | -0.32 | -1.25% | 24.43 | 25.45 | 42118 | 10473.73 | 3.56% | 1.00 |
| 2025-10-21 | 23.69 | 25.59 | 1.70 | 7.12% | 23.16 | 26.18 | 55668 | 14024.44 | 4.71% | 0.81 |
| 2025-10-20 | 24.25 | 23.89 | -0.62 | -2.53% | 23.43 | 24.37 | 35162 | 8368.56 | 2.97% | 0.00 |
| 2025-10-17 | 23.38 | 24.51 | 0.89 | 3.77% | 23.16 | 24.68 | 51055 | 12308.60 | 4.32% | 11.00 |
| 2025-10-16 | 22.55 | 23.62 | 0.96 | 4.24% | 22.46 | 24.24 | 38964 | 9168.30 | 3.29% | 7.00 |
| 2025-10-15 | 22.56 | 22.66 | 0.11 | 0.49% | 22.39 | 23.00 | 9220 | 2091.82 | 0.78% | 0.00 |
| 2025-10-14 | 22.73 | 22.55 | -0.21 | -0.92% | 22.26 | 22.87 | 8368 | 1883.07 | 0.71% | 0.00 |
| 2025-10-13 | 21.90 | 22.76 | 0.18 | 0.80% | 21.40 | 22.77 | 12423 | 2773.40 | 1.05% | 0.00 |
| 2025-10-10 | 22.35 | 22.58 | 0.23 | 1.03% | 22.19 | 22.64 | 8790 | 1981.11 | 0.74% | 0.00 |
| 2025-10-09 | 22.32 | 22.35 | 0.04 | 0.18% | 22.19 | 22.52 | 7680 | 1712.83 | 0.65% | 0.00 |
| 2025-09-30 | 22.80 | 22.31 | -0.38 | -1.67% | 22.20 | 22.80 | 9533 | 2134.46 | 0.81% | 0.00 |
| 2025-09-29 | 22.15 | 22.69 | 0.54 | 2.44% | 21.91 | 22.69 | 11697 | 2632.66 | 0.99% | 0.00 |
| 2025-09-26 | 21.90 | 22.15 | 0.21 | 0.96% | 21.67 | 22.30 | 7008 | 1547.84 | 0.59% | 0.00 |
| 2025-09-25 | 22.39 | 21.94 | -0.48 | -2.14% | 21.90 | 22.67 | 7231 | 1604.29 | 0.61% | 0.00 |
| 2025-09-24 | 22.25 | 22.42 | -0.01 | -0.04% | 22.05 | 22.73 | 10306 | 2307.36 | 0.87% | 0.00 |
| 2025-09-23 | 21.95 | 22.43 | 0.38 | 1.72% | 21.72 | 22.47 | 13960 | 3084.05 | 1.18% | 0.00 |
| 2025-09-22 | 21.80 | 22.05 | 0.23 | 1.05% | 21.48 | 22.55 | 9859 | 2161.95 | 0.83% | 1.00 |
| 2025-09-19 | 21.98 | 21.82 | -0.25 | -1.13% | 21.67 | 22.19 | 7054 | 1538.83 | 0.60% | 0.00 |
| 2025-09-18 | 22.51 | 22.07 | -0.48 | -2.13% | 21.88 | 22.63 | 11163 | 2472.41 | 0.94% | 0.00 |
| 2025-09-17 | 23.00 | 22.55 | -0.39 | -1.70% | 22.49 | 23.07 | 12225 | 2769.88 | 1.03% | 0.00 |
| 2025-09-16 | 23.00 | 22.94 | -0.31 | -1.33% | 22.70 | 23.25 | 16189 | 3710.78 | 1.37% | 0.00 |
| 2025-09-15 | 21.61 | 23.25 | 1.55 | 7.14% | 21.53 | 23.75 | 36479 | 8336.74 | 3.08% | 0.00 |
| 2025-09-12 | 21.64 | 21.70 | 0.12 | 0.56% | 21.44 | 22.64 | 17880 | 3932.82 | 1.51% | 30.00 |
| 2025-09-11 | 21.32 | 21.58 | 0.16 | 0.75% | 21.22 | 21.69 | 4393 | 941.27 | 0.37% | 0.00 |
| 2025-09-10 | 21.41 | 21.42 | 0.08 | 0.37% | 21.27 | 21.53 | 3702 | 792.24 | 0.31% | 0.00 |
| 2025-09-09 | 21.56 | 21.34 | -0.23 | -1.07% | 21.12 | 21.62 | 7578 | 1619.51 | 0.64% | 0.00 |
| 2025-09-08 | 21.38 | 21.57 | 0.22 | 1.03% | 21.31 | 21.70 | 6011 | 1293.29 | 0.51% | 0.00 |
| 2025-09-05 | 21.11 | 21.35 | 0.25 | 1.18% | 20.95 | 21.44 | 5732 | 1216.48 | 0.48% | 0.00 |
| 2025-09-04 | 21.08 | 21.10 | 0.06 | 0.29% | 20.90 | 21.51 | 8227 | 1739.75 | 0.70% | 0.00 |
| 2025-09-03 | 21.63 | 21.04 | -0.39 | -1.82% | 21.01 | 21.64 | 5294 | 1124.85 | 0.45% | 0.00 |
| 2025-09-02 | 21.59 | 21.43 | -0.17 | -0.79% | 21.17 | 21.71 | 9045 | 1930.24 | 0.76% | 0.00 |
| 2025-09-01 | 21.76 | 21.60 | -0.05 | -0.23% | 21.52 | 21.96 | 5615 | 1221.09 | 0.47% | 0.00 |
| 2025-08-29 | 21.79 | 21.65 | -0.04 | -0.18% | 21.55 | 21.85 | 5534 | 1199.99 | 0.47% | 0.00 |
| 2025-08-28 | 21.90 | 21.69 | -0.22 | -1.00% | 21.00 | 22.14 | 13387 | 2881.51 | 1.13% | 0.00 |
| 2025-08-27 | 22.66 | 21.91 | -0.87 | -3.82% | 21.89 | 22.89 | 11811 | 2646.81 | 1.00% | 0.00 |
| 2025-08-26 | 22.68 | 22.78 | -0.02 | -0.09% | 22.62 | 22.89 | 8474 | 1929.54 | 0.72% | 0.00 |
| 2025-08-25 | 22.80 | 22.80 | 0.01 | 0.04% | 22.60 | 22.91 | 10500 | 2390.12 | 0.89% | 9.00 |
| 2025-08-22 | 23.05 | 22.79 | -0.37 | -1.60% | 22.53 | 23.06 | 14676 | 3334.81 | 1.24% | 0.00 |
| 2025-08-21 | 22.36 | 23.16 | 0.80 | 3.58% | 22.29 | 23.38 | 21965 | 5050.54 | 1.86% | 0.00 |
| 2025-08-20 | 22.20 | 22.36 | 0.16 | 0.72% | 22.04 | 22.38 | 5768 | 1282.13 | 0.49% | 0.00 |
| 2025-08-19 | 22.22 | 22.20 | -0.02 | -0.09% | 22.02 | 22.32 | 6638 | 1471.15 | 0.56% | 0.00 |
| 2025-08-18 | 22.00 | 22.22 | 0.22 | 1.00% | 22.00 | 22.42 | 11265 | 2508.67 | 0.95% | 0.00 |
| 2025-08-15 | 21.86 | 22.00 | 0.14 | 0.64% | 21.86 | 22.12 | 8041 | 1770.32 | 0.68% | 0.00 |
| 2025-08-14 | 22.40 | 21.86 | -0.54 | -2.41% | 21.83 | 22.59 | 10182 | 2254.20 | 0.86% | 0.00 |
| 2025-08-13 | 22.86 | 22.40 | -0.45 | -1.97% | 22.40 | 22.88 | 12045 | 2716.37 | 1.02% | 0.00 |
| 2025-08-12 | 22.68 | 22.85 | 0.08 | 0.35% | 22.59 | 22.88 | 10230 | 2325.85 | 0.86% | 0.00 |
| 2025-08-11 | 22.50 | 22.77 | 0.22 | 0.98% | 22.43 | 22.96 | 16566 | 3766.99 | 1.40% | 0.00 |
| 2025-08-08 | 22.36 | 22.55 | 0.21 | 0.94% | 22.22 | 22.65 | 11577 | 2603.02 | 0.98% | 0.00 |
| 2025-08-07 | 22.64 | 22.34 | -0.18 | -0.80% | 22.33 | 22.72 | 10260 | 2310.27 | 0.87% | 0.00 |
| 2025-08-06 | 22.70 | 22.52 | -0.27 | -1.18% | 22.40 | 22.79 | 14139 | 3181.91 | 1.20% | 0.00 |
| 2025-08-05 | 22.20 | 22.79 | 0.53 | 2.38% | 22.11 | 22.96 | 22746 | 5165.38 | 1.92% | 0.00 |
| 2025-08-04 | 22.21 | 22.26 | -0.14 | -0.63% | 21.86 | 22.41 | 14960 | 3310.45 | 1.26% | 0.00 |
| 2025-08-01 | 21.62 | 22.40 | 1.10 | 5.16% | 21.41 | 22.54 | 27780 | 6149.70 | 2.35% | 0.00 |
| 2025-07-31 | 21.73 | 21.30 | -0.56 | -2.56% | 21.27 | 21.88 | 10784 | 2325.68 | 0.91% | 0.00 |
| 2025-07-30 | 21.97 | 21.86 | 0.05 | 0.23% | 21.71 | 22.40 | 14103 | 3112.47 | 1.19% | 0.00 |
| 2025-07-29 | 22.05 | 21.81 | -0.20 | -0.91% | 21.76 | 22.05 | 7053 | 1542.43 | 0.60% | 0.00 |
| 2025-07-28 | 21.97 | 22.01 | 0.04 | 0.18% | 21.71 | 22.08 | 7570 | 1660.34 | 0.64% | 0.00 |
| 2025-07-25 | 21.88 | 21.97 | 0.30 | 1.38% | 21.64 | 21.99 | 11940 | 2612.08 | 1.01% | 0.00 |
| 2025-07-24 | 21.70 | 21.67 | -0.06 | -0.28% | 21.58 | 21.84 | 10537 | 2285.47 | 0.89% | 0.00 |
| 2025-07-23 | 21.93 | 21.73 | -0.39 | -1.76% | 21.60 | 22.28 | 18543 | 4044.40 | 1.57% | 0.00 |
| 2025-07-22 | 21.98 | 22.12 | 0.10 | 0.45% | 21.74 | 22.30 | 21581 | 4757.15 | 1.82% | 0.00 |
| 2025-07-21 | 22.20 | 22.02 | -0.18 | -0.81% | 21.90 | 22.88 | 24858 | 5525.56 | 2.10% | 0.00 |
| 2025-07-18 | 22.60 | 22.20 | -0.60 | -2.63% | 22.00 | 22.67 | 28093 | 6228.65 | 2.38% | 0.00 |
| 2025-07-17 | 22.00 | 22.80 | -0.03 | -0.13% | 21.70 | 22.84 | 40857 | 9130.14 | 3.45% | 1.00 |
| 2025-07-16 | 20.99 | 22.83 | 1.74 | 8.25% | 20.75 | 25.16 | 60778 | 13971.25 | 5.14% | 0.00 |
| 2025-07-15 | 20.96 | 21.09 | -0.09 | -0.42% | 20.26 | 21.09 | 31590 | 6522.94 | 2.67% | 0.00 |
| 2025-07-14 | 19.87 | 21.18 | 1.42 | 7.19% | 19.68 | 22.50 | 45693 | 9666.34 | 3.86% | 0.00 |
| 2025-07-11 | 20.01 | 19.76 | -0.39 | -1.94% | 19.71 | 20.22 | 8857 | 1758.48 | 0.75% | 0.00 |
| 2025-07-10 | 19.96 | 20.15 | 0.27 | 1.36% | 19.70 | 20.15 | 8257 | 1646.57 | 0.70% | 5.00 |
| 2025-07-09 | 19.64 | 19.88 | 0.24 | 1.22% | 19.53 | 19.90 | 7121 | 1410.31 | 0.60% | 0.00 |
| 2025-07-08 | 19.64 | 19.64 | 0.01 | 0.05% | 19.51 | 19.68 | 4455 | 873.20 | 0.38% | 0.00 |
| 2025-07-07 | 19.20 | 19.63 | 0.45 | 2.35% | 19.11 | 19.63 | 5496 | 1070.88 | 0.46% | 1.00 |
| 2025-07-04 | 19.40 | 19.18 | -0.22 | -1.13% | 19.14 | 19.45 | 5014 | 966.13 | 0.42% | 0.00 |
| 2025-07-03 | 19.28 | 19.40 | 0.15 | 0.78% | 19.15 | 19.40 | 3676 | 709.70 | 0.31% | 1.00 |
| 2025-07-02 | 19.26 | 19.25 | 0.00 | 0.00% | 19.01 | 19.34 | 4375 | 837.60 | 0.37% | 0.00 |
深证大盘股票行情在线 K线走势图
尤安设计(300983)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
