当前位置: 爱股网 > 股票行情 > 优宁维(301166)股票行情

优宁维(301166)股票行情

优宁维(301166)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

优宁维(301166)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
2026-03-26	30.20	29.65	-0.68	-2.24%	29.40	30.54	21557	6428.59	3.79%	0.00
2026-03-25	30.45	30.33	0.19	0.63%	29.98	30.74	22842	6926.61	4.01%	0.00
2026-03-24	30.36	30.14	0.96	3.29%	29.34	30.58	34959	10463.57	6.14%	0.00
2026-03-23	31.28	29.18	-2.93	-9.12%	29.01	31.91	43866	13218.82	7.71%	0.00
2026-03-20	34.25	32.11	-1.87	-5.50%	32.11	34.36	50344	16674.39	8.84%	0.00
2026-03-19	34.57	33.98	-0.41	-1.19%	33.61	36.00	67129	23173.25	11.79%	0.00
2026-03-18	32.60	34.39	2.11	6.54%	32.59	36.42	75173	25946.63	13.21%	13.00
2026-03-17	32.87	32.28	-0.59	-1.79%	32.26	33.14	8545	2790.96	1.50%	0.00
2026-03-16	32.79	32.87	-0.07	-0.21%	32.65	33.19	8570	2820.43	1.51%	0.00
2026-03-13	32.56	32.94	0.29	0.89%	32.45	33.30	12126	3994.86	2.13%	0.00
2026-03-12	33.16	32.65	-0.56	-1.69%	32.50	33.49	9850	3237.59	1.73%	0.00
2026-03-11	33.75	33.21	-0.41	-1.22%	33.15	33.75	7322	2444.71	1.29%	0.00
2026-03-10	32.97	33.62	0.88	2.69%	32.80	33.62	8360	2789.37	1.47%	0.00
2026-03-09	32.65	32.74	-0.16	-0.49%	32.31	33.05	10996	3595.23	1.93%	0.00
2026-03-06	31.60	32.90	1.10	3.46%	31.52	32.93	11504	3735.71	2.02%	0.00
2026-03-05	31.77	31.80	0.50	1.60%	31.51	32.28	11499	3660.70	2.02%	0.00
2026-03-04	31.40	31.30	-0.30	-0.95%	30.85	31.74	11926	3731.89	2.10%	0.00
2026-03-03	31.90	31.60	-0.27	-0.85%	31.54	32.59	14863	4767.01	2.61%	0.00
2026-03-02	32.93	31.87	-1.52	-4.55%	31.52	33.09	18168	5840.33	3.19%	0.00
2026-02-27	33.49	33.39	0.04	0.12%	33.15	33.49	8993	2995.28	1.58%	0.00
2026-02-26	33.55	33.35	-0.15	-0.45%	33.13	33.64	8416	2801.67	1.48%	0.00
2026-02-25	33.77	33.50	-0.19	-0.56%	33.37	33.96	9331	3143.69	1.64%	0.00
2026-02-24	33.50	33.69	0.31	0.93%	33.33	33.77	10394	3490.93	1.83%	0.00
2026-02-13	33.60	33.38	-0.20	-0.60%	33.30	33.90	11866	3983.14	2.08%	0.00
2026-02-12	33.70	33.58	0.13	0.39%	33.13	33.88	11652	3919.35	2.05%	0.00
2026-02-11	33.92	33.45	-0.59	-1.73%	33.45	34.19	13030	4403.89	2.29%	0.00
2026-02-10	33.80	34.04	0.39	1.16%	33.59	34.31	15525	5293.81	2.73%	0.00
2026-02-09	33.70	33.65	0.25	0.75%	33.28	33.73	11479	3848.60	2.02%	0.00
2026-02-06	33.41	33.40	-0.04	-0.12%	33.11	33.74	11410	3826.00	2.00%	0.00
2026-02-05	33.38	33.44	0.28	0.84%	33.18	33.69	15812	5293.23	2.78%	0.00
2026-02-04	33.18	33.16	0.14	0.42%	32.88	33.30	12682	4198.34	2.23%	0.00
2026-02-03	32.52	33.02	0.66	2.04%	32.43	33.14	14910	4899.39	2.62%	0.00
2026-02-02	32.60	32.36	-0.20	-0.61%	32.22	33.18	14996	4927.59	2.63%	0.00
2026-01-30	32.38	32.56	0.06	0.18%	32.20	32.90	11434	3718.14	2.01%	0.00
2026-01-29	32.59	32.50	-0.09	-0.28%	32.21	33.07	13035	4256.93	2.29%	0.00
2026-01-28	33.40	32.59	-0.71	-2.13%	32.35	33.40	11188	3662.39	1.97%	0.00
2026-01-27	33.36	33.30	-0.13	-0.39%	32.10	33.42	16848	5532.08	2.96%	0.00
2026-01-26	33.24	33.43	0.27	0.81%	32.84	33.78	20013	6653.17	3.52%	0.00
2026-01-23	32.85	33.16	0.47	1.44%	32.61	33.26	11882	3928.74	2.09%	0.00
2026-01-22	32.57	32.69	0.12	0.37%	32.38	32.74	12757	4162.67	2.24%	0.00
2026-01-21	32.48	32.57	0.22	0.68%	32.23	32.79	11871	3863.53	2.09%	0.00
2026-01-20	32.40	32.35	0.11	0.34%	32.15	32.69	14351	4644.49	2.52%	0.00
2026-01-19	32.24	32.24	0.00	0.00%	32.04	32.56	14950	4818.94	2.63%	0.00
2026-01-16	32.97	32.24	-0.35	-1.07%	32.06	32.97	15555	5034.40	2.73%	0.00
2026-01-15	33.11	32.59	-0.55	-1.66%	32.42	33.15	19497	6368.91	3.43%	0.00
2026-01-14	32.47	33.14	0.64	1.97%	32.14	34.63	44992	15107.29	7.90%	0.00
2026-01-13	31.73	32.50	0.74	2.33%	31.73	33.20	25744	8385.80	4.52%	0.00
2026-01-12	31.48	31.76	0.41	1.31%	31.20	31.91	11700	3698.06	2.06%	0.00
2026-01-09	31.01	31.35	0.35	1.13%	30.84	31.35	11894	3703.02	2.09%	0.00
2026-01-08	30.90	31.00	0.21	0.68%	30.70	31.21	9168	2848.43	1.61%	0.00
2026-01-07	30.69	30.79	0.01	0.03%	30.53	30.94	10554	3246.84	1.85%	0.00
2026-01-06	30.66	30.78	0.12	0.39%	30.45	30.99	12375	3799.97	2.17%	0.00
2026-01-05	29.89	30.66	0.98	3.30%	29.68	30.68	16050	4881.69	2.82%	0.00
2025-12-31	29.90	29.68	-0.02	-0.07%	29.44	29.90	8154	2417.49	1.43%	0.00
2025-12-30	29.76	29.70	-0.14	-0.47%	29.60	29.98	7610	2267.43	1.34%	0.00
2025-12-29	29.70	29.84	0.09	0.30%	29.62	30.02	6953	2073.46	1.22%	0.00
2025-12-26	30.04	29.75	-0.26	-0.87%	29.72	30.45	9491	2849.13	1.67%	0.00
2025-12-25	30.15	30.01	0.04	0.13%	29.85	30.22	6024	1811.43	1.06%	0.00
2025-12-24	29.67	29.97	0.18	0.60%	29.56	29.99	5744	1713.07	1.01%	0.00
2025-12-23	29.84	29.79	-0.05	-0.17%	29.61	29.94	4259	1267.59	0.75%	0.00
2025-12-22	30.21	29.84	-0.21	-0.70%	29.84	30.28	7830	2354.09	1.38%	0.00
2025-12-19	29.90	30.05	0.15	0.50%	29.66	30.10	7571	2266.68	1.33%	0.00
2025-12-18	29.39	29.90	0.87	3.00%	29.03	30.12	11127	3299.95	1.95%	0.00
2025-12-17	29.01	29.03	0.09	0.31%	28.58	29.17	9686	2795.40	1.70%	0.00
2025-12-16	29.30	28.94	-0.24	-0.82%	28.78	29.30	8785	2551.23	1.54%	0.00
2025-12-15	29.12	29.18	0.06	0.21%	28.81	29.45	7242	2111.25	1.27%	0.00
2025-12-12	29.62	29.12	-0.50	-1.69%	29.12	29.83	8819	2607.81	1.55%	0.00
2025-12-11	30.69	29.62	-0.75	-2.47%	29.53	30.69	13538	4047.68	2.38%	0.00
2025-12-10	30.48	30.37	-0.17	-0.56%	30.22	30.78	12403	3776.95	2.18%	0.00
2025-12-09	31.00	30.54	-0.48	-1.55%	30.54	31.09	7869	2421.22	1.38%	0.00
2025-12-08	31.16	31.02	-0.03	-0.10%	31.00	31.38	9438	2940.85	1.66%	0.00
2025-12-05	30.97	31.05	0.08	0.26%	30.53	31.29	9669	2984.13	1.70%	0.00
2025-12-04	31.56	30.97	-0.51	-1.62%	30.76	31.60	8391	2604.29	1.47%	0.00
2025-12-03	31.99	31.48	-0.39	-1.22%	31.33	31.99	6948	2192.75	1.22%	0.00
2025-12-02	32.29	31.87	-0.29	-0.90%	31.61	32.29	7229	2298.76	1.27%	0.00
2025-12-01	32.33	32.16	-0.17	-0.53%	32.06	32.59	7853	2539.66	1.38%	0.00
2025-11-28	32.03	32.33	0.17	0.53%	31.82	32.33	7309	2343.53	1.28%	0.00
2025-11-27	32.00	32.16	0.30	0.94%	31.46	32.27	7149	2279.35	1.26%	0.00
2025-11-26	32.01	31.86	-0.20	-0.62%	31.74	32.75	10073	3246.04	1.77%	0.00
2025-11-25	31.73	32.06	0.38	1.20%	31.56	32.27	9638	3090.20	1.69%	0.00

深证大盘股票行情在线 K线走势图

优宁维(301166)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58