优迅股份(688807)股票行情
优迅股份(688807)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 |
|---|
| 2026-02-04 | 197.41 | 195.20 | -4.04 | -2.03% | 191.51 | 198.98 | 14864 | 28958.84 | 9.89% | 0.00 |
| 2026-02-03 | 193.50 | 199.24 | 8.16 | 4.27% | 192.83 | 202.53 | 19538 | 38770.19 | 12.99% | 2.00 |
| 2026-02-02 | 195.11 | 191.08 | -6.32 | -3.20% | 190.51 | 200.37 | 12477 | 24248.81 | 8.30% | 0.00 |
| 2026-01-30 | 187.01 | 197.40 | 8.42 | 4.46% | 186.67 | 203.00 | 21351 | 41436.40 | 14.20% | 2.33 |
| 2026-01-29 | 198.00 | 188.98 | -9.55 | -4.81% | 188.89 | 198.00 | 18890 | 36429.63 | 12.56% | 0.00 |
| 2026-01-28 | 204.27 | 198.53 | -5.62 | -2.75% | 198.33 | 208.00 | 16942 | 34296.49 | 11.27% | 0.00 |
| 2026-01-27 | 199.50 | 204.15 | 3.55 | 1.77% | 196.51 | 204.68 | 16361 | 33034.54 | 10.88% | 0.00 |
| 2026-01-26 | 204.88 | 200.60 | -4.58 | -2.23% | 198.00 | 205.80 | 15555 | 31201.03 | 10.35% | 0.00 |
| 2026-01-23 | 207.22 | 205.18 | -3.73 | -1.79% | 203.62 | 210.50 | 21917 | 45033.80 | 14.58% | 2.00 |
| 2026-01-22 | 209.00 | 208.91 | -0.84 | -0.40% | 203.18 | 211.38 | 23918 | 49402.00 | 15.91% | 0.00 |
| 2026-01-21 | 196.00 | 209.75 | 11.87 | 6.00% | 195.65 | 215.46 | 39002 | 81338.41 | 25.94% | 2.00 |
| 2026-01-20 | 191.99 | 197.88 | 4.78 | 2.48% | 191.50 | 207.55 | 30538 | 61361.11 | 20.31% | 2.00 |
| 2026-01-19 | 199.99 | 193.10 | -8.70 | -4.31% | 193.00 | 199.99 | 21312 | 41793.30 | 14.17% | 2.00 |
| 2026-01-16 | 200.00 | 201.80 | 2.75 | 1.38% | 197.00 | 209.37 | 29232 | 58970.55 | 19.44% | 0.00 |
| 2026-01-15 | 195.47 | 199.05 | 1.40 | 0.71% | 190.82 | 200.66 | 22513 | 44073.04 | 14.97% | 2.00 |
| 2026-01-14 | 186.37 | 197.65 | 11.78 | 6.34% | 186.18 | 200.66 | 40865 | 79903.28 | 27.18% | 0.00 |
| 2026-01-13 | 195.55 | 185.87 | -9.26 | -4.75% | 185.61 | 195.55 | 30998 | 58637.46 | 20.62% | 3.00 |
| 2026-01-12 | 194.00 | 195.13 | -1.47 | -0.75% | 192.36 | 197.20 | 26645 | 51895.04 | 17.72% | 0.00 |
| 2026-01-09 | 193.61 | 196.60 | 0.57 | 0.29% | 189.09 | 198.50 | 29375 | 56959.94 | 19.54% | 0.00 |
| 2026-01-08 | 198.01 | 196.03 | -5.17 | -2.57% | 195.00 | 201.50 | 30745 | 60644.80 | 20.45% | 10.00 |
| 2026-01-07 | 191.85 | 201.20 | 6.54 | 3.36% | 191.85 | 205.00 | 34173 | 68365.11 | 22.73% | 0.00 |
| 2026-01-06 | 196.50 | 194.66 | -1.53 | -0.78% | 193.69 | 204.77 | 29981 | 59387.03 | 19.94% | 17.48 |
| 2026-01-05 | 189.21 | 196.19 | 8.89 | 4.75% | 187.75 | 197.44 | 38636 | 74750.04 | 25.70% | 0.00 |
| 2025-12-31 | 189.74 | 187.30 | -2.46 | -1.30% | 185.00 | 190.88 | 24396 | 45800.40 | 16.23% | 0.00 |
| 2025-12-30 | 197.38 | 189.76 | -5.24 | -2.69% | 189.01 | 197.99 | 35363 | 68107.12 | 23.52% | 2.00 |
| 2025-12-29 | 195.01 | 195.00 | -2.80 | -1.42% | 192.88 | 204.96 | 40127 | 79292.45 | 26.69% | 2.00 |
| 2025-12-26 | 214.02 | 197.80 | -18.90 | -8.72% | 197.00 | 217.90 | 52801 | 108046.92 | 35.12% | 13.00 |
| 2025-12-25 | 226.00 | 216.70 | -14.90 | -6.43% | 214.20 | 238.98 | 56763 | 126985.01 | 37.75% | 3.00 |
| 2025-12-24 | 200.01 | 231.60 | 28.49 | 14.03% | 200.01 | 238.51 | 75518 | 168192.08 | 50.23% | 0.00 |
| 2025-12-23 | 209.00 | 203.11 | -11.70 | -5.45% | 194.81 | 210.86 | 63154 | 127982.82 | 42.00% | 0.03 |
| 2025-12-22 | 237.00 | 214.81 | -15.89 | -6.89% | 214.57 | 239.30 | 73716 | 166752.55 | 49.03% | 2.37 |
| 2025-12-19 | 240.00 | 230.70 | 179.04 | 346.57% | 228.15 | 289.00 | 118396 | 285398.88 | - | 11.50 |
上证大盘股票行情在线 K线走势图
优迅股份(688807)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
