唯特偶(301319)股票行情
唯特偶(301319)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 | 46.20 | 43.73 | -1.29 | -2.87% | 43.58 | 47.08 | 50695 | 23161.25 | 5.42% | 0.00 |
| 2026-03-25 | 41.10 | 45.02 | 3.65 | 8.82% | 41.10 | 45.55 | 42021 | 18237.49 | 4.49% | 0.00 |
| 2026-03-24 | 40.00 | 41.37 | 2.67 | 6.90% | 39.40 | 41.56 | 33742 | 13680.86 | 3.61% | 0.00 |
| 2026-03-23 | 40.20 | 38.70 | -2.89 | -6.95% | 38.28 | 41.21 | 23897 | 9484.88 | 2.55% | 5.00 |
| 2026-03-20 | 42.85 | 41.59 | -0.41 | -0.98% | 41.51 | 42.98 | 17502 | 7407.74 | 1.87% | 0.00 |
| 2026-03-19 | 42.93 | 42.00 | -1.37 | -3.16% | 41.80 | 43.27 | 19366 | 8186.34 | 2.07% | 0.00 |
| 2026-03-18 | 42.68 | 43.37 | 1.15 | 2.72% | 42.41 | 43.42 | 18700 | 8036.96 | 2.00% | 0.00 |
| 2026-03-17 | 45.20 | 42.22 | -2.98 | -6.59% | 42.00 | 45.72 | 26479 | 11525.69 | 2.83% | 0.00 |
| 2026-03-16 | 45.92 | 45.20 | -0.87 | -1.89% | 44.37 | 45.92 | 23074 | 10374.06 | 2.47% | 0.00 |
| 2026-03-13 | 47.67 | 46.07 | -1.59 | -3.34% | 45.54 | 48.86 | 30416 | 14304.53 | 3.25% | 0.00 |
| 2026-03-12 | 47.30 | 47.66 | 0.37 | 0.78% | 46.35 | 48.06 | 26779 | 12633.50 | 2.86% | 0.00 |
| 2026-03-11 | 47.38 | 47.29 | 0.07 | 0.15% | 47.02 | 48.59 | 32909 | 15742.56 | 3.52% | 0.00 |
| 2026-03-10 | 46.86 | 47.22 | 1.06 | 2.30% | 46.68 | 47.46 | 19274 | 9076.38 | 2.06% | 0.00 |
| 2026-03-09 | 47.00 | 46.16 | -1.65 | -3.45% | 44.63 | 47.69 | 34318 | 15758.71 | 3.67% | 0.00 |
| 2026-03-06 | 47.23 | 47.81 | 0.29 | 0.61% | 47.19 | 48.58 | 25397 | 12140.41 | 2.72% | 0.00 |
| 2026-03-05 | 47.16 | 47.52 | 1.47 | 3.19% | 45.91 | 49.03 | 43111 | 20550.44 | 4.61% | 0.00 |
| 2026-03-04 | 45.60 | 46.05 | -0.45 | -0.97% | 45.26 | 47.86 | 36636 | 17028.15 | 3.92% | 0.00 |
| 2026-03-03 | 45.99 | 46.50 | 0.72 | 1.57% | 45.71 | 49.78 | 47365 | 22610.10 | 5.07% | 0.00 |
| 2026-03-02 | 47.18 | 45.78 | -2.22 | -4.63% | 45.50 | 47.79 | 24602 | 11368.35 | 2.63% | 0.00 |
| 2026-02-27 | 48.27 | 48.00 | -0.71 | -1.46% | 46.46 | 48.94 | 30377 | 14450.82 | 3.25% | 0.00 |
| 2026-02-26 | 47.50 | 48.71 | 1.46 | 3.09% | 46.67 | 48.76 | 24224 | 11592.73 | 2.59% | 0.00 |
| 2026-02-25 | 45.88 | 47.25 | 1.36 | 2.96% | 45.65 | 47.83 | 21301 | 10028.28 | 2.28% | 0.00 |
| 2026-02-24 | 46.16 | 45.89 | 0.13 | 0.28% | 45.45 | 46.45 | 11887 | 5460.58 | 1.27% | 0.00 |
| 2026-02-13 | 45.99 | 45.76 | -0.27 | -0.59% | 45.60 | 46.93 | 11485 | 5312.86 | 1.23% | 0.00 |
| 2026-02-12 | 46.32 | 46.03 | 0.03 | 0.07% | 45.95 | 46.74 | 16869 | 7823.04 | 1.81% | 0.00 |
| 2026-02-11 | 46.37 | 46.00 | -0.08 | -0.17% | 45.75 | 46.39 | 15081 | 6941.84 | 1.61% | 0.00 |
| 2026-02-10 | 46.50 | 46.08 | -0.45 | -0.97% | 46.01 | 46.90 | 12683 | 5876.70 | 1.36% | 0.00 |
| 2026-02-09 | 45.64 | 46.53 | 1.09 | 2.40% | 45.50 | 46.60 | 18303 | 8459.02 | 1.96% | 0.00 |
| 2026-02-06 | 45.00 | 45.44 | 0.26 | 0.58% | 44.72 | 46.28 | 21285 | 9688.83 | 2.28% | 0.00 |
| 2026-02-05 | 46.15 | 45.18 | -0.95 | -2.06% | 45.10 | 46.39 | 15715 | 7158.07 | 1.68% | 0.00 |
| 2026-02-04 | 46.40 | 46.13 | -0.26 | -0.56% | 45.55 | 47.59 | 20457 | 9495.94 | 2.19% | 0.00 |
| 2026-02-03 | 47.15 | 46.39 | -0.08 | -0.17% | 45.61 | 47.39 | 32634 | 15151.53 | 3.49% | 0.00 |
| 2026-02-02 | 48.92 | 46.47 | -1.94 | -4.01% | 46.11 | 48.97 | 22281 | 10529.00 | 2.38% | 0.00 |
| 2026-01-30 | 48.12 | 48.41 | 0.17 | 0.35% | 47.60 | 48.88 | 19611 | 9487.36 | 2.10% | 0.00 |
| 2026-01-29 | 49.52 | 48.24 | -1.72 | -3.44% | 48.00 | 50.20 | 24402 | 11965.81 | 2.61% | 0.00 |
| 2026-01-28 | 51.73 | 49.96 | -1.51 | -2.93% | 49.30 | 51.94 | 27725 | 13881.32 | 2.97% | 0.00 |
| 2026-01-27 | 50.99 | 51.47 | 0.22 | 0.43% | 50.01 | 52.10 | 22333 | 11438.63 | 2.39% | 0.00 |
| 2026-01-26 | 53.10 | 51.25 | -1.66 | -3.14% | 50.50 | 53.40 | 33775 | 17328.14 | 3.61% | 0.00 |
| 2026-01-23 | 52.19 | 52.91 | 0.47 | 0.90% | 52.19 | 53.04 | 16947 | 8932.69 | 1.81% | 0.00 |
| 2026-01-22 | 54.78 | 52.44 | -1.75 | -3.23% | 51.83 | 54.78 | 29893 | 15677.08 | 3.20% | 0.00 |
| 2026-01-21 | 51.40 | 54.19 | 2.94 | 5.74% | 51.40 | 54.87 | 34524 | 18613.41 | 3.69% | 0.00 |
| 2026-01-20 | 53.16 | 51.25 | -2.05 | -3.85% | 50.62 | 53.50 | 28787 | 14905.54 | 3.08% | 0.00 |
| 2026-01-19 | 55.38 | 53.30 | -1.49 | -2.72% | 52.88 | 55.38 | 27540 | 14771.09 | 2.95% | 0.00 |
| 2026-01-16 | 55.47 | 54.79 | -1.18 | -2.11% | 53.77 | 55.88 | 31978 | 17489.37 | 3.42% | 2.00 |
| 2026-01-15 | 54.04 | 55.97 | 1.93 | 3.57% | 53.41 | 56.09 | 40405 | 22188.00 | 4.32% | 0.00 |
| 2026-01-14 | 54.69 | 54.04 | -0.48 | -0.88% | 53.16 | 56.30 | 48029 | 26123.94 | 5.14% | 0.00 |
| 2026-01-13 | 60.22 | 54.52 | -4.88 | -8.22% | 54.47 | 61.00 | 78867 | 44969.29 | 8.44% | 0.00 |
| 2026-01-12 | 55.96 | 59.40 | 4.14 | 7.49% | 54.76 | 60.40 | 87871 | 50866.02 | 9.40% | 0.00 |
| 2026-01-09 | 54.97 | 55.26 | 0.02 | 0.04% | 53.40 | 56.44 | 49123 | 26818.15 | 5.26% | 0.00 |
| 2026-01-08 | 52.71 | 55.24 | 2.14 | 4.03% | 52.67 | 55.60 | 46296 | 25302.25 | 4.95% | 0.00 |
| 2026-01-07 | 53.22 | 53.10 | -1.04 | -1.92% | 52.90 | 56.09 | 52371 | 28627.37 | 5.60% | 0.00 |
| 2026-01-06 | 52.74 | 54.14 | 1.15 | 2.17% | 51.61 | 54.82 | 47680 | 25362.19 | 5.10% | 0.00 |
| 2026-01-05 | 55.60 | 52.99 | -2.45 | -4.42% | 52.60 | 55.68 | 71257 | 38109.89 | 7.63% | 0.00 |
| 2025-12-31 | 51.32 | 55.44 | 4.14 | 8.07% | 50.90 | 55.50 | 70652 | 38071.64 | 7.56% | 0.00 |
| 2025-12-30 | 50.68 | 51.30 | 0.19 | 0.37% | 50.11 | 52.87 | 41830 | 21609.16 | 4.48% | 0.00 |
| 2025-12-29 | 52.54 | 51.11 | -1.12 | -2.14% | 50.61 | 52.54 | 51018 | 26037.45 | 5.46% | 1.00 |
| 2025-12-26 | 48.18 | 52.23 | 4.57 | 9.59% | 47.79 | 52.29 | 100512 | 50647.69 | 10.76% | 0.00 |
| 2025-12-25 | 48.44 | 47.66 | -1.23 | -2.52% | 47.20 | 49.13 | 43058 | 20597.99 | 4.61% | 0.00 |
| 2025-12-24 | 48.06 | 48.89 | 0.90 | 1.88% | 48.06 | 51.01 | 71019 | 35040.91 | 7.60% | 0.00 |
| 2025-12-23 | 47.95 | 47.99 | 0.04 | 0.08% | 46.60 | 48.40 | 33512 | 15829.39 | 3.59% | 0.00 |
| 2025-12-22 | 48.25 | 47.95 | -0.29 | -0.60% | 46.90 | 49.20 | 36314 | 17452.15 | 3.89% | 0.00 |
| 2025-12-19 | 47.71 | 48.24 | 1.09 | 2.31% | 47.47 | 49.30 | 35412 | 17154.58 | 3.79% | 0.00 |
| 2025-12-18 | 48.39 | 47.15 | -1.06 | -2.20% | 47.08 | 49.24 | 33145 | 15831.26 | 3.55% | 0.00 |
| 2025-12-17 | 49.20 | 48.21 | -1.33 | -2.68% | 47.19 | 49.46 | 45416 | 21837.41 | 4.86% | 0.00 |
| 2025-12-16 | 50.56 | 49.54 | -1.55 | -3.03% | 48.14 | 51.09 | 62921 | 31034.50 | 6.73% | 0.00 |
| 2025-12-15 | 52.00 | 51.09 | -0.57 | -1.10% | 50.50 | 55.26 | 91646 | 48081.60 | 9.81% | 0.00 |
| 2025-12-12 | 47.47 | 51.66 | 4.35 | 9.19% | 46.62 | 51.69 | 84606 | 42429.91 | 9.05% | 0.00 |
| 2025-12-11 | 47.10 | 47.31 | 0.23 | 0.49% | 46.52 | 48.53 | 45842 | 21740.14 | 4.91% | 0.00 |
| 2025-12-10 | 47.34 | 47.08 | -0.46 | -0.97% | 46.27 | 47.79 | 35731 | 16812.77 | 3.82% | 0.00 |
| 2025-12-09 | 47.03 | 47.54 | 0.20 | 0.42% | 45.69 | 48.17 | 52644 | 24897.47 | 5.63% | 0.00 |
| 2025-12-08 | 43.58 | 47.34 | 3.96 | 9.13% | 43.45 | 47.57 | 71134 | 32748.86 | 7.61% | 0.00 |
| 2025-12-05 | 44.73 | 43.38 | -1.31 | -2.93% | 42.02 | 44.73 | 47541 | 20503.39 | 5.09% | 0.00 |
| 2025-12-04 | 45.69 | 44.69 | -1.21 | -2.64% | 44.51 | 46.19 | 57818 | 26114.22 | 6.19% | 0.00 |
| 2025-12-03 | 45.43 | 45.90 | 0.52 | 1.15% | 45.41 | 47.68 | 73958 | 34168.71 | 7.92% | 0.00 |
| 2025-12-02 | 42.31 | 45.38 | 2.70 | 6.33% | 42.02 | 46.69 | 106063 | 47857.13 | 11.35% | 0.00 |
| 2025-12-01 | 41.12 | 42.68 | 1.44 | 3.49% | 41.06 | 43.66 | 47873 | 20285.42 | 5.12% | 10.00 |
| 2025-11-28 | 40.25 | 41.24 | 0.60 | 1.48% | 40.13 | 42.42 | 34880 | 14458.60 | 3.73% | 10.00 |
| 2025-11-27 | 41.10 | 40.64 | -0.42 | -1.02% | 40.42 | 41.59 | 36926 | 15048.60 | 3.95% | 0.00 |
| 2025-11-26 | 42.84 | 41.06 | -1.90 | -4.42% | 40.99 | 43.29 | 52872 | 22145.95 | 5.66% | 0.00 |
| 2025-11-25 | 43.28 | 42.96 | -0.26 | -0.60% | 42.30 | 44.80 | 62676 | 27275.81 | 6.71% | 10.00 |
深证大盘股票行情在线 K线走势图
唯特偶(301319)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
