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
2026-03-27	29.26	30.30	0.65	2.19%	29.26	30.31	15744	4719.31	2.77%	0.00
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

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09