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 |
|---|
| 2025-04-16 | 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 |
| 2025-02-18 | 27.56 | 28.54 | 0.66 | 2.37% | 27.40 | 29.35 | 592036 | 167804.48 | 19.81% | 13.00 |
| 2025-02-17 | 27.45 | 27.88 | 0.20 | 0.72% | 27.39 | 28.76 | 483482 | 135227.31 | 16.17% | 28.00 |
| 2025-02-14 | 26.20 | 27.68 | 0.70 | 2.59% | 26.20 | 28.82 | 627561 | 176048.44 | 20.99% | 50.00 |
| 2025-02-13 | 28.55 | 26.98 | -1.96 | -6.77% | 26.71 | 29.12 | 611436 | 169052.44 | 20.46% | 81.00 |
| 2025-02-12 | 28.00 | 28.94 | -0.41 | -1.40% | 27.70 | 29.54 | 709430 | 202994.44 | 23.73% | 65.00 |
| 2025-02-11 | 30.11 | 29.35 | -1.74 | -5.60% | 28.50 | 30.25 | 972956 | 285756.22 | 32.55% | 120.00 |
| 2025-02-10 | 28.29 | 31.09 | 2.18 | 7.54% | 27.30 | 31.31 | 1200726 | 351751.09 | 40.17% | 139.00 |
| 2025-02-07 | 29.00 | 28.91 | 4.06 | 16.34% | 27.38 | 29.82 | 1221626 | 350570.41 | 40.87% | 1.00 |
| 2025-02-06 | 20.41 | 24.85 | 4.14 | 19.99% | 20.28 | 24.85 | 372880 | 85094.35 | 12.47% | 505.00 |
| 2025-02-05 | 20.38 | 20.71 | 0.50 | 2.47% | 19.76 | 20.74 | 177777 | 36018.03 | 5.95% | 0.00 |
| 2025-01-27 | 21.50 | 20.21 | -1.06 | -4.98% | 20.21 | 21.50 | 166982 | 34712.17 | 5.59% | 15.00 |
| 2025-01-24 | 20.41 | 21.27 | 0.52 | 2.51% | 20.13 | 21.27 | 239485 | 49700.89 | 8.01% | 0.00 |
| 2025-01-23 | 20.43 | 20.75 | 0.63 | 3.13% | 20.13 | 21.18 | 266136 | 54951.80 | 8.90% | 81.00 |
| 2025-01-22 | 20.43 | 20.12 | -0.42 | -2.04% | 19.70 | 20.45 | 174673 | 35009.83 | 5.84% | 2.00 |
| 2025-01-21 | 20.00 | 20.54 | 0.37 | 1.83% | 19.84 | 20.67 | 256918 | 52201.55 | 8.60% | 0.00 |
| 2025-01-20 | 19.40 | 20.17 | 0.97 | 5.05% | 19.21 | 20.17 | 272122 | 53623.11 | 9.10% | 2.00 |
| 2025-01-17 | 19.36 | 19.20 | -0.62 | -3.13% | 18.72 | 19.36 | 253696 | 48102.86 | 8.49% | 207.00 |
| 2025-01-16 | 21.01 | 19.82 | -0.77 | -3.74% | 19.38 | 21.20 | 319128 | 64069.52 | 10.68% | 0.00 |
| 2025-01-15 | 20.62 | 20.59 | -0.29 | -1.39% | 20.18 | 20.98 | 160413 | 32871.18 | 5.37% | 2.00 |
| 2025-01-14 | 19.39 | 20.88 | 1.52 | 7.85% | 19.13 | 20.96 | 235950 | 47882.89 | 7.89% | 0.00 |
| 2025-01-13 | 19.31 | 19.36 | -0.34 | -1.73% | 18.89 | 19.60 | 140300 | 27011.88 | 4.69% | 3.00 |
| 2025-01-10 | 19.93 | 19.70 | -0.18 | -0.91% | 19.60 | 20.37 | 218586 | 43813.56 | 7.31% | 4.00 |
| 2025-01-09 | 18.59 | 19.88 | 1.06 | 5.63% | 18.59 | 20.17 | 252950 | 50018.88 | 8.46% | 0.00 |
| 2025-01-08 | 18.74 | 18.82 | -0.10 | -0.53% | 17.85 | 18.98 | 146219 | 26950.62 | 4.89% | 15.00 |
| 2025-01-07 | 18.58 | 18.92 | 0.22 | 1.18% | 18.33 | 19.05 | 109931 | 20592.33 | 3.68% | 0.00 |
| 2025-01-06 | 18.23 | 18.70 | 0.23 | 1.25% | 17.71 | 19.09 | 134931 | 25072.37 | 4.51% | 32.00 |
| 2025-01-03 | 18.68 | 18.47 | -0.17 | -0.91% | 18.10 | 19.22 | 149261 | 27917.87 | 4.99% | 0.00 |
| 2025-01-02 | 18.98 | 18.64 | -0.45 | -2.36% | 18.38 | 19.43 | 116327 | 21957.27 | 4.64% | 27.00 |
| 2024-12-31 | 19.80 | 19.09 | -0.76 | -3.83% | 19.00 | 19.93 | 141067 | 27241.55 | 5.62% | 0.00 |
| 2024-12-30 | 19.46 | 19.85 | 0.17 | 0.86% | 18.99 | 20.40 | 177267 | 35286.98 | 7.07% | 5.00 |
| 2024-12-27 | 19.40 | 19.68 | -0.34 | -1.70% | 19.20 | 20.39 | 185565 | 36804.86 | 7.40% | 0.00 |
| 2024-12-26 | 19.69 | 20.02 | 0.03 | 0.15% | 19.67 | 20.23 | 174357 | 34849.91 | 6.95% | 0.00 |
| 2024-12-25 | 20.24 | 19.99 | -0.31 | -1.53% | 19.85 | 20.88 | 191992 | 38964.41 | 7.65% | 0.00 |
| 2024-12-24 | 19.90 | 20.30 | -0.10 | -0.49% | 19.40 | 20.56 | 248034 | 49334.71 | 9.89% | 0.00 |
| 2024-12-23 | 20.99 | 20.40 | 0.25 | 1.24% | 20.10 | 21.18 | 373406 | 76589.13 | 14.89% | 0.00 |
| 2024-12-20 | 19.49 | 20.15 | 0.45 | 2.28% | 19.40 | 20.69 | 303027 | 61225.36 | 12.08% | 8.00 |
| 2024-12-19 | 18.53 | 19.70 | 0.68 | 3.58% | 18.52 | 19.82 | 287449 | 55973.51 | 11.46% | 10.00 |
| 2024-12-18 | 18.48 | 19.02 | 1.04 | 5.78% | 18.10 | 19.45 | 245090 | 46212.00 | 9.77% | 0.00 |
| 2024-12-17 | 18.45 | 17.98 | -0.56 | -3.02% | 17.88 | 18.62 | 148897 | 27054.41 | 5.94% | 0.00 |
| 2024-12-16 | 19.23 | 18.54 | -1.13 | -5.74% | 18.33 | 19.39 | 256293 | 48106.50 | 10.22% | 0.00 |
深证大盘股票行情在线 K线走势图
