优刻得-W(688158)股票行情
优刻得-W(688158)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 |
|---|
| 2025-04-21 | 20.72 | 21.43 | 0.92 | 4.49% | 20.38 | 21.51 | 258591 | 54553.57 | 6.43% | 2.00 |
| 2025-04-18 | 20.80 | 20.51 | -0.18 | -0.87% | 20.33 | 21.30 | 167081 | 34543.81 | 4.15% | 0.01 |
| 2025-04-17 | 20.79 | 20.69 | -0.23 | -1.10% | 20.65 | 21.46 | 235499 | 49590.75 | 5.85% | 0.00 |
| 2025-04-16 | 21.36 | 20.92 | -0.43 | -2.01% | 20.59 | 22.19 | 241659 | 51227.60 | 6.01% | 10.00 |
| 2025-04-15 | 21.68 | 21.35 | -0.11 | -0.51% | 21.15 | 22.05 | 189186 | 40653.14 | 4.70% | 8.00 |
| 2025-04-14 | 21.59 | 21.46 | 0.26 | 1.23% | 21.30 | 21.87 | 204864 | 44229.29 | 5.09% | 1.00 |
| 2025-04-11 | 20.90 | 21.20 | 0.32 | 1.53% | 20.77 | 21.62 | 248622 | 52676.88 | 6.18% | 0.00 |
| 2025-04-10 | 20.80 | 20.88 | 0.64 | 3.16% | 20.46 | 21.68 | 366584 | 77509.45 | 9.11% | 13.19 |
| 2025-04-09 | 19.00 | 20.24 | 0.64 | 3.27% | 17.92 | 20.48 | 392233 | 76408.10 | 9.75% | 7.00 |
| 2025-04-08 | 19.43 | 19.60 | 0.17 | 0.87% | 18.56 | 20.18 | 374633 | 72496.57 | 9.31% | 20.00 |
| 2025-04-07 | 22.00 | 19.43 | -4.86 | -20.01% | 19.43 | 22.44 | 304347 | 63108.56 | 7.57% | 0.00 |
| 2025-04-03 | 24.75 | 24.29 | -0.78 | -3.11% | 24.10 | 25.25 | 206576 | 50759.42 | 5.14% | 51.00 |
| 2025-04-02 | 25.37 | 25.07 | -0.08 | -0.32% | 24.85 | 25.60 | 163644 | 41155.64 | 4.07% | 43.99 |
| 2025-04-01 | 25.75 | 25.15 | -0.85 | -3.27% | 25.07 | 26.09 | 268160 | 68266.55 | 6.67% | 5.00 |
| 2025-03-31 | 24.66 | 26.00 | 1.02 | 4.08% | 24.66 | 26.19 | 370738 | 94876.48 | 9.22% | 0.00 |
| 2025-03-28 | 24.91 | 24.98 | 0.17 | 0.69% | 24.86 | 25.80 | 245631 | 61938.20 | 6.11% | 0.00 |
| 2025-03-27 | 25.70 | 24.81 | -0.13 | -0.52% | 24.70 | 25.94 | 264108 | 66720.45 | 6.57% | 5.00 |
| 2025-03-26 | 25.41 | 24.94 | -0.18 | -0.72% | 24.94 | 26.02 | 207141 | 52766.80 | 5.15% | 0.00 |
| 2025-03-25 | 26.76 | 25.12 | -1.47 | -5.53% | 25.06 | 26.79 | 306855 | 79068.31 | 7.63% | 0.00 |
| 2025-03-24 | 27.48 | 26.59 | -0.88 | -3.20% | 25.83 | 27.67 | 351507 | 93538.90 | 8.74% | 4.56 |
| 2025-03-21 | 27.86 | 27.47 | -0.69 | -2.45% | 27.23 | 28.68 | 409063 | 114006.68 | 10.17% | 10.00 |
| 2025-03-20 | 27.51 | 28.16 | 0.53 | 1.92% | 27.22 | 29.58 | 595841 | 170932.84 | 14.81% | 2.00 |
| 2025-03-19 | 28.28 | 27.63 | -0.76 | -2.68% | 27.51 | 28.47 | 265132 | 73976.34 | 6.59% | 24.00 |
| 2025-03-18 | 28.60 | 28.39 | 0.06 | 0.21% | 27.99 | 28.90 | 317437 | 90196.59 | 7.89% | 0.00 |
| 2025-03-17 | 28.49 | 28.33 | -0.47 | -1.63% | 27.86 | 28.73 | 322713 | 90977.95 | 8.02% | 25.51 |
| 2025-03-14 | 27.51 | 28.80 | 0.71 | 2.53% | 27.50 | 28.89 | 407371 | 115259.47 | 10.13% | 5.57 |
| 2025-03-13 | 30.02 | 28.09 | -2.52 | -8.23% | 27.65 | 30.23 | 752267 | 215228.19 | 18.70% | 35.81 |
| 2025-03-12 | 31.26 | 30.61 | -0.42 | -1.35% | 30.57 | 32.23 | 656333 | 205633.20 | 16.32% | 36.65 |
| 2025-03-11 | 30.05 | 31.03 | 0.56 | 1.84% | 29.88 | 31.47 | 556675 | 171050.77 | 13.84% | 0.00 |
| 2025-03-10 | 31.20 | 30.47 | -0.18 | -0.59% | 30.47 | 33.18 | 618838 | 196306.34 | 15.38% | 15.50 |
| 2025-03-07 | 31.43 | 30.65 | -1.23 | -3.86% | 29.83 | 32.20 | 668977 | 207962.05 | 16.63% | 17.50 |
| 2025-03-06 | 30.13 | 31.88 | 2.26 | 7.63% | 29.90 | 32.94 | 897225 | 280178.31 | 22.30% | 51.31 |
| 2025-03-05 | 29.50 | 29.62 | 0.42 | 1.44% | 28.16 | 30.33 | 746639 | 218708.30 | 18.56% | 26.59 |
| 2025-03-04 | 30.00 | 29.20 | -1.50 | -4.89% | 28.80 | 30.74 | 741035 | 218483.44 | 18.42% | 34.00 |
| 2025-03-03 | 36.65 | 30.70 | -4.60 | -13.03% | 30.00 | 36.65 | 875078 | 286457.12 | 21.75% | 239.42 |
| 2025-02-28 | 37.11 | 35.30 | -1.90 | -5.11% | 35.23 | 38.58 | 718321 | 264692.44 | 17.86% | 523.51 |
| 2025-02-27 | 35.19 | 37.20 | 1.75 | 4.94% | 35.19 | 38.01 | 677063 | 248652.16 | 16.83% | 495.89 |
| 2025-02-26 | 33.98 | 35.45 | 1.80 | 5.35% | 33.23 | 36.90 | 738624 | 258743.45 | 18.36% | 46.01 |
| 2025-02-25 | 31.97 | 33.65 | 1.03 | 3.16% | 31.80 | 34.50 | 631785 | 212720.78 | 15.71% | 40.04 |
| 2025-02-24 | 35.46 | 32.62 | -4.78 | -12.78% | 32.30 | 35.53 | 838082 | 281289.25 | 20.83% | 144.51 |
| 2025-02-21 | 37.88 | 37.40 | 0.60 | 1.63% | 36.10 | 40.09 | 967964 | 368917.56 | 24.06% | 305.00 |
| 2025-02-20 | 38.50 | 36.80 | -3.20 | -8.00% | 36.78 | 39.47 | 870934 | 330862.28 | 21.65% | 126.96 |
| 2025-02-19 | 39.63 | 40.00 | 0.42 | 1.06% | 38.18 | 41.00 | 1045242 | 412752.44 | 25.98% | 286.89 |
| 2025-02-18 | 37.41 | 39.58 | 1.04 | 2.70% | 35.88 | 40.68 | 1093303 | 416507.41 | 27.18% | 295.00 |
| 2025-02-17 | 39.18 | 38.54 | 0.17 | 0.44% | 35.20 | 39.20 | 1121768 | 419672.12 | 27.89% | 248.77 |
| 2025-02-14 | 33.92 | 38.37 | 4.82 | 14.37% | 33.90 | 40.26 | 1364574 | 518455.28 | 33.92% | 40.28 |
| 2025-02-13 | 29.70 | 33.55 | 3.29 | 10.87% | 29.08 | 36.27 | 1274840 | 419818.78 | 31.69% | 74.27 |
| 2025-02-12 | 29.20 | 30.26 | 2.36 | 8.46% | 28.03 | 31.47 | 1247259 | 366034.19 | 31.01% | 164.59 |
| 2025-02-11 | 30.01 | 27.90 | -0.78 | -2.72% | 27.67 | 34.30 | 1720373 | 527387.56 | 42.77% | 248.66 |
| 2025-02-10 | 28.59 | 28.68 | 4.78 | 20.00% | 26.90 | 28.68 | 1439930 | 403780.88 | 35.80% | 0.00 |
| 2025-02-07 | 23.90 | 23.90 | 3.98 | 19.98% | 23.90 | 23.90 | 259774 | 62085.93 | 6.46% | 45.62 |
| 2025-02-06 | 19.92 | 19.92 | 3.32 | 20.00% | 19.92 | 19.92 | 99492 | 19818.87 | 2.47% | 0.00 |
| 2025-02-05 | 16.60 | 16.60 | 2.77 | 20.03% | 16.60 | 16.60 | 103934 | 17252.98 | 2.58% | 5.00 |
| 2025-01-27 | 14.18 | 13.83 | -0.19 | -1.36% | 13.79 | 14.58 | 142320 | 20069.92 | 3.54% | 0.00 |
| 2025-01-24 | 13.33 | 14.02 | 0.69 | 5.18% | 13.31 | 14.07 | 165585 | 22831.13 | 4.12% | 0.00 |
| 2025-01-23 | 13.50 | 13.33 | 0.10 | 0.76% | 13.33 | 13.95 | 135868 | 18523.80 | 3.38% | 0.00 |
| 2025-01-22 | 13.31 | 13.23 | -0.20 | -1.49% | 13.04 | 13.38 | 72815 | 9638.89 | 1.81% | 0.00 |
| 2025-01-21 | 13.40 | 13.43 | 0.09 | 0.67% | 13.17 | 13.53 | 80518 | 10743.06 | 2.00% | 0.00 |
| 2025-01-20 | 13.43 | 13.34 | 0.06 | 0.45% | 13.16 | 13.49 | 89986 | 11998.97 | 2.24% | 0.00 |
| 2025-01-17 | 13.57 | 13.28 | -0.08 | -0.60% | 13.18 | 13.57 | 99330 | 13256.11 | 2.47% | 0.00 |
| 2025-01-16 | 13.52 | 13.36 | 0.00 | 0.00% | 13.27 | 13.80 | 115825 | 15692.42 | 2.88% | 0.00 |
| 2025-01-15 | 13.65 | 13.36 | -0.23 | -1.69% | 13.30 | 13.80 | 106622 | 14380.01 | 2.65% | 0.00 |
| 2025-01-14 | 12.80 | 13.59 | 1.03 | 8.20% | 12.60 | 13.65 | 162385 | 21456.88 | 4.04% | 6.00 |
| 2025-01-13 | 12.30 | 12.56 | 0.18 | 1.45% | 12.00 | 12.63 | 83188 | 10351.54 | 2.07% | 0.00 |
| 2025-01-10 | 12.98 | 12.38 | -0.63 | -4.84% | 12.37 | 13.15 | 101343 | 12934.88 | 2.52% | 14.00 |
| 2025-01-09 | 13.03 | 13.01 | -0.05 | -0.38% | 12.90 | 13.28 | 96739 | 12665.66 | 2.40% | 0.00 |
| 2025-01-08 | 13.00 | 13.06 | 0.00 | 0.00% | 12.56 | 13.28 | 118332 | 15385.37 | 2.94% | 0.00 |
| 2025-01-07 | 12.96 | 13.06 | 0.23 | 1.79% | 12.61 | 13.08 | 92174 | 11866.30 | 2.29% | 0.00 |
| 2025-01-06 | 12.71 | 12.83 | 0.01 | 0.08% | 12.48 | 13.11 | 96369 | 12366.49 | 2.40% | 0.00 |
| 2025-01-03 | 13.90 | 12.82 | -0.95 | -6.90% | 12.80 | 14.05 | 164178 | 21690.46 | 4.08% | 0.00 |
| 2025-01-02 | 14.02 | 13.77 | -0.21 | -1.50% | 13.60 | 14.41 | 164033 | 23009.04 | 4.08% | 0.00 |
| 2024-12-31 | 15.10 | 13.98 | -0.92 | -6.17% | 13.95 | 15.34 | 226206 | 32850.84 | 5.62% | 5.00 |
| 2024-12-30 | 15.50 | 14.90 | 0.06 | 0.40% | 14.80 | 15.66 | 202423 | 30735.68 | 5.03% | 0.00 |
| 2024-12-27 | 15.10 | 14.84 | -0.29 | -1.92% | 14.82 | 15.69 | 210006 | 31939.66 | 5.22% | 0.00 |
| 2024-12-26 | 14.50 | 15.13 | 0.60 | 4.13% | 14.44 | 15.52 | 210010 | 31667.58 | 5.22% | 3.00 |
| 2024-12-25 | 15.09 | 14.53 | -0.37 | -2.48% | 14.28 | 15.55 | 184907 | 27253.40 | 4.60% | 0.00 |
| 2024-12-24 | 14.99 | 14.90 | 0.03 | 0.20% | 14.60 | 15.26 | 168528 | 25116.57 | 4.19% | 0.00 |
| 2024-12-23 | 16.30 | 14.87 | -1.40 | -8.60% | 14.74 | 16.33 | 311388 | 47832.75 | 7.74% | 0.00 |
| 2024-12-20 | 16.34 | 16.27 | -0.08 | -0.49% | 16.10 | 16.58 | 355985 | 58111.11 | 8.85% | 0.00 |
| 2024-12-19 | 14.99 | 16.35 | 1.10 | 7.21% | 14.94 | 16.48 | 413172 | 65739.99 | 10.27% | 10.00 |
上证大盘股票行情在线 K线走势图
