尤夫股份（002427）历史行情
以下为尤夫股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.600 | 4.580 | 4.690 | 4.560 | -0.010 | -0.218% | 587.34万 | 0.27亿 | 0.597% |
| 2026-10-13 | 4.460 | 4.590 | 4.620 | 4.420 | 0.080 | 1.770% | 10.88万 | 0.49亿 | 1.110% |
| 2026-10-12 | 4.640 | 4.510 | 4.640 | 4.510 | -0.130 | -2.800% | 8.35万 | 0.38亿 | 0.850% |
| 2026-10-09 | 4.550 | 4.640 | 4.640 | 4.480 | 0.070 | 1.530% | 12.75万 | 0.58亿 | 1.290% |
| 2026-10-08 | 4.570 | 4.570 | 4.610 | 4.510 | 0.050 | 1.110% | 8.86万 | 0.41亿 | 0.900% |
| 2026-10-07 | 4.530 | 4.520 | 4.560 | 4.480 | -0.010 | -0.221% | 556.85万 | 0.25亿 | 0.566% |
| 2026-10-06 | 4.530 | 4.520 | 4.560 | 4.480 | -0.010 | -0.221% | 556.85万 | 0.25亿 | 0.566% |
| 2026-10-05 | 4.530 | 4.520 | 4.560 | 4.480 | -0.010 | -0.221% | 556.85万 | 0.25亿 | 0.566% |
| 2026-10-02 | 4.530 | 4.520 | 4.560 | 4.480 | -0.010 | -0.221% | 556.85万 | 0.25亿 | 0.566% |
| 2026-10-01 | 4.530 | 4.520 | 4.560 | 4.480 | -0.010 | -0.221% | 556.85万 | 0.25亿 | 0.566% |
| 2026-09-30 | 4.530 | 4.520 | 4.560 | 4.480 | -0.010 | -0.220% | 5.57万 | 0.25亿 | 0.570% |
| 2026-09-29 | 4.480 | 4.530 | 4.570 | 4.450 | 0.050 | 1.120% | 7.94万 | 0.36亿 | 0.810% |
| 2026-09-28 | 4.520 | 4.480 | 4.550 | 4.440 | -0.040 | -0.880% | 7.11万 | 0.32亿 | 0.720% |
| 2026-09-27 | 4.550 | 4.520 | 4.570 | 4.500 | -0.040 | -0.877% | 696.78万 | 0.32亿 | 0.708% |
| 2026-09-24 | 4.550 | 4.520 | 4.570 | 4.500 | -0.040 | -0.880% | 6.97万 | 0.32亿 | 0.710% |
| 2026-09-23 | 4.640 | 4.560 | 4.670 | 4.560 | -0.100 | -2.150% | 7.55万 | 0.35亿 | 0.770% |
| 2026-09-22 | 4.670 | 4.660 | 4.700 | 4.610 | -0.010 | -0.210% | 10.27万 | 0.48亿 | 1.040% |
| 2026-09-21 | 4.610 | 4.670 | 4.670 | 4.590 | 0.050 | 1.080% | 10.65万 | 0.49亿 | 1.080% |
| 2026-09-18 | 4.600 | 4.620 | 4.640 | 4.580 | 0.030 | 0.650% | 8.53万 | 0.39亿 | 0.870% |
| 2026-09-17 | 4.620 | 4.590 | 4.620 | 4.530 | -0.030 | -0.650% | 9.96万 | 0.46亿 | 1.010% |
| 2026-09-16 | 4.600 | 4.620 | 4.650 | 4.570 | 0.020 | 0.430% | 9.85万 | 0.45亿 | 1.000% |
| 2026-09-15 | 4.720 | 4.600 | 4.760 | 4.590 | -0.110 | -2.340% | 12.46万 | 0.58亿 | 1.270% |
| 2026-09-14 | 4.710 | 4.710 | 4.790 | 4.670 | -0.010 | -0.210% | 10.66万 | 0.50亿 | 1.080% |
| 2026-09-11 | 4.800 | 4.720 | 4.810 | 4.650 | -0.090 | -1.870% | 21.05万 | 0.99亿 | 2.140% |
| 2026-09-10 | 4.890 | 4.810 | 5.090 | 4.800 | -0.110 | -2.240% | 24.10万 | 1.18亿 | 2.450% |
| 2026-09-09 | 5.000 | 4.920 | 5.040 | 4.880 | -0.090 | -1.800% | 17.11万 | 0.84亿 | 1.740% |
| 2026-09-08 | 4.950 | 5.010 | 5.030 | 4.910 | 0.030 | 0.600% | 17.64万 | 0.88亿 | 1.790% |
| 2026-09-07 | 4.940 | 4.980 | 5.000 | 4.900 | 0.060 | 1.220% | 17.15万 | 0.85亿 | 1.740% |
| 2026-09-04 | 4.940 | 4.920 | 5.010 | 4.870 | 0.020 | 0.410% | 21.45万 | 1.06亿 | 2.180% |
| 2026-09-03 | 4.980 | 4.900 | 5.020 | 4.880 | -0.100 | -2.000% | 22.40万 | 1.10亿 | 2.280% |
| 2026-09-02 | 5.130 | 5.000 | 5.160 | 4.960 | -0.130 | -2.530% | 28.30万 | 1.42亿 | 2.870% |
| 2026-09-01 | 5.010 | 5.130 | 5.220 | 5.010 | 0.110 | 2.190% | 43.87万 | 2.25亿 | 4.460% |
| 2026-08-31 | 5.100 | 5.020 | 5.230 | 4.990 | -0.170 | -3.280% | 63.11万 | 3.19亿 | 6.410% |
| 2026-08-28 | 4.720 | 5.190 | 5.190 | 4.670 | 0.470 | 9.960% | 64.32万 | 3.21亿 | 6.530% |
| 2026-08-27 | 4.660 | 4.720 | 4.770 | 4.660 | -0.090 | -1.870% | 50.95万 | 2.40亿 | 5.180% |
| 2026-08-26 | 4.510 | 4.810 | 4.990 | 4.490 | 0.270 | 5.950% | 68.94万 | 3.36亿 | 7.000% |
| 2026-08-25 | 4.550 | 4.540 | 4.740 | 4.480 | -0.050 | -1.090% | 32.80万 | 1.50亿 | 3.330% |
| 2026-08-24 | 4.530 | 4.590 | 4.680 | 4.350 | 0.060 | 1.320% | 40.21万 | 1.82亿 | 4.080% |
| 2026-08-21 | 4.570 | 4.530 | 4.640 | 4.420 | -0.080 | -1.740% | 38.28万 | 1.72亿 | 3.890% |
| 2026-08-20 | 4.380 | 4.610 | 4.800 | 4.320 | 0.250 | 5.730% | 51.49万 | 2.38亿 | 5.230% |
| 2026-08-19 | 4.290 | 4.360 | 4.660 | 4.220 | 0.010 | 0.230% | 31.05万 | 1.37亿 | 3.150% |
| 2026-08-18 | 4.400 | 4.350 | 4.420 | 4.340 | -0.040 | -0.910% | 7.05万 | 0.31亿 | 0.720% |
| 2026-08-17 | 4.380 | 4.390 | 4.410 | 4.300 | 0.030 | 0.690% | 10.24万 | 0.45亿 | 1.040% |
| 2026-08-14 | 4.350 | 4.360 | 4.390 | 4.290 | 0.030 | 0.690% | 7.90万 | 0.34亿 | 0.800% |
| 2026-08-13 | 4.420 | 4.330 | 4.440 | 4.330 | -0.100 | -2.260% | 10.68万 | 0.47亿 | 1.080% |
| 2026-08-12 | 4.390 | 4.430 | 4.440 | 4.360 | 0.040 | 0.910% | 7.21万 | 0.32亿 | 0.730% |
| 2026-08-11 | 4.390 | 4.390 | 4.420 | 4.350 | -0.040 | -0.900% | 8.33万 | 0.37亿 | 0.850% |
| 2026-08-10 | 4.330 | 4.430 | 4.450 | 4.300 | 0.100 | 2.310% | 11.73万 | 0.52亿 | 1.190% |
| 2026-08-07 | 4.370 | 4.330 | 4.390 | 4.260 | -0.030 | -0.690% | 9.03万 | 0.39亿 | 0.920% |
| 2026-08-06 | 4.360 | 4.360 | 4.390 | 4.260 | 0.000 | 0.000% | 10.33万 | 0.45亿 | 1.050% |
| 2026-08-05 | 4.320 | 4.360 | 4.370 | 4.270 | 0.050 | 1.160% | 12.16万 | 0.53亿 | 1.230% |
| 2026-08-04 | 4.340 | 4.310 | 4.350 | 4.250 | 0.010 | 0.230% | 9.14万 | 0.39亿 | 0.930% |
| 2026-08-03 | 4.190 | 4.300 | 4.300 | 4.180 | 0.100 | 2.380% | 9.89万 | 0.42亿 | 1.000% |
| 2026-07-31 | 4.180 | 4.200 | 4.220 | 4.160 | 0.050 | 1.200% | 9.79万 | 0.41亿 | 0.990% |
| 2026-07-30 | 4.180 | 4.150 | 4.270 | 4.130 | -0.060 | -1.430% | 13.06万 | 0.55亿 | 1.330% |
| 2026-07-29 | 4.080 | 4.210 | 4.210 | 4.070 | 0.160 | 3.950% | 15.98万 | 0.67亿 | 1.620% |
| 2026-07-28 | 4.000 | 4.050 | 4.100 | 3.970 | 0.020 | 0.500% | 8.60万 | 0.35亿 | 0.870% |
| 2026-07-27 | 3.850 | 4.030 | 4.050 | 3.840 | 0.140 | 3.600% | 12.01万 | 0.48亿 | 1.220% |
| 2026-07-24 | 4.030 | 3.890 | 4.060 | 3.880 | -0.170 | -4.190% | 11.74万 | 0.46亿 | 1.190% |
| 2026-07-23 | 3.940 | 4.060 | 4.070 | 3.890 | 0.140 | 3.570% | 13.44万 | 0.54亿 | 1.370% |
| 2026-07-22 | 3.900 | 3.920 | 3.990 | 3.880 | -0.020 | -0.510% | 11.67万 | 0.46亿 | 1.190% |
| 2026-07-21 | 4.010 | 3.940 | 4.020 | 3.800 | -0.060 | -1.500% | 15.25万 | 0.60亿 | 1.550% |
| 2026-07-20 | 4.100 | 4.000 | 4.170 | 3.960 | -0.080 | -1.960% | 13.21万 | 0.54亿 | 1.340% |
| 2026-07-17 | 4.220 | 4.080 | 4.280 | 4.040 | -0.160 | -3.770% | 14.47万 | 0.60亿 | 1.470% |
| 2026-07-16 | 4.120 | 4.240 | 4.300 | 4.070 | 0.100 | 2.420% | 17.54万 | 0.74亿 | 1.780% |
| 2026-07-15 | 4.010 | 4.140 | 4.170 | 4.010 | 0.090 | 2.220% | 15.49万 | 0.64亿 | 1.570% |
| 2026-07-14 | 3.980 | 4.050 | 4.080 | 3.900 | 0.030 | 0.750% | 15.28万 | 0.61亿 | 1.550% |
| 2026-07-13 | 4.260 | 4.020 | 4.300 | 3.990 | -0.320 | -7.370% | 23.95万 | 0.98亿 | 2.430% |
| 2026-07-10 | 4.150 | 4.340 | 4.580 | 4.020 | 0.160 | 3.830% | 31.43万 | 1.35亿 | 3.190% |
| 2026-07-09 | 4.410 | 4.180 | 4.450 | 4.150 | -0.140 | -3.240% | 21.54万 | 0.92亿 | 2.190% |
| 2026-07-08 | 4.680 | 4.320 | 4.730 | 4.320 | -0.480 | -10.000% | 29.66万 | 1.30亿 | 3.010% |
| 2026-07-07 | 4.950 | 4.800 | 5.000 | 4.740 | -0.260 | -5.140% | 26.16万 | 1.26亿 | 2.660% |
| 2026-07-06 | 4.960 | 5.060 | 5.200 | 4.890 | 0.110 | 2.220% | 34.07万 | 1.72亿 | 3.460% |
| 2026-07-03 | 5.200 | 4.950 | 5.340 | 4.950 | -0.350 | -6.600% | 51.00万 | 2.59亿 | 5.180% |
| 2026-07-02 | 4.750 | 5.300 | 5.300 | 4.740 | 0.480 | 9.960% | 37.43万 | 1.94亿 | 3.800% |
| 2026-07-01 | 4.930 | 4.820 | 4.950 | 4.730 | -0.220 | -4.370% | 37.61万 | 1.81亿 | 3.820% |
| 2026-06-30 | 5.140 | 5.040 | 5.140 | 4.900 | -0.230 | -4.360% | 46.60万 | 2.33亿 | 4.730% |
| 2026-06-29 | 4.840 | 5.270 | 5.270 | 4.720 | 0.390 | 7.990% | 61.40万 | 3.11亿 | 6.240% |
| 2026-06-26 | 4.640 | 4.880 | 5.070 | 4.610 | 0.220 | 4.720% | 56.83万 | 2.76亿 | 5.770% |
| 2026-06-25 | 4.620 | 4.660 | 4.780 | 4.500 | -0.080 | -1.690% | 48.60万 | 2.25亿 | 4.940% |
| 2026-06-24 | 4.300 | 4.740 | 4.740 | 4.290 | 0.430 | 9.980% | 21.50万 | 0.99亿 | 2.180% |
| 2026-06-23 | 4.230 | 4.310 | 4.430 | 4.220 | 0.040 | 0.940% | 15.71万 | 0.69亿 | 1.600% |
| 2026-06-22 | 4.240 | 4.270 | 4.290 | 4.120 | 0.030 | 0.710% | 15.30万 | 0.64亿 | 1.550% |
| 2026-06-18 | 4.340 | 4.240 | 4.350 | 4.220 | -0.120 | -2.750% | 12.75万 | 0.55亿 | 1.290% |
| 2026-06-17 | 4.500 | 4.360 | 4.530 | 4.340 | -0.140 | -3.110% | 14.14万 | 0.62亿 | 1.440% |
| 2026-06-16 | 4.530 | 4.500 | 4.540 | 4.370 | -0.040 | -0.880% | 15.04万 | 0.67亿 | 1.530% |
| 2026-06-15 | 4.490 | 4.540 | 4.780 | 4.480 | 0.110 | 2.480% | 18.87万 | 0.87亿 | 1.920% |
| 2026-06-12 | 4.380 | 4.430 | 4.490 | 4.330 | 0.040 | 0.910% | 13.98万 | 0.62亿 | 1.420% |
| 2026-06-11 | 4.470 | 4.390 | 4.510 | 4.350 | -0.110 | -2.440% | 10.76万 | 0.47亿 | 1.090% |
| 2026-06-10 | 4.500 | 4.500 | 4.550 | 4.410 | 0.020 | 0.450% | 10.63万 | 0.48亿 | 1.080% |
| 2026-06-09 | 4.510 | 4.480 | 4.560 | 4.420 | 0.010 | 0.220% | 9.74万 | 0.44亿 | 0.990% |
| 2026-06-08 | 4.500 | 4.470 | 4.630 | 4.360 | -0.120 | -2.610% | 14.43万 | 0.65亿 | 1.470% |
| 2026-06-05 | 4.500 | 4.590 | 4.680 | 4.500 | 0.050 | 1.100% | 14.57万 | 0.67亿 | 1.480% |
| 2026-06-04 | 4.620 | 4.540 | 4.630 | 4.490 | -0.090 | -1.940% | 10.95万 | 0.50亿 | 1.110% |
| 2026-06-03 | 4.730 | 4.630 | 4.730 | 4.570 | -0.050 | -1.070% | 11.09万 | 0.51亿 | 1.130% |
| 2026-06-02 | 4.810 | 4.680 | 4.840 | 4.580 | -0.090 | -1.890% | 13.39万 | 0.62亿 | 1.360% |
| 2026-06-01 | 4.630 | 4.770 | 4.820 | 4.590 | 0.140 | 3.020% | 14.06万 | 0.67亿 | 1.430% |
| 2026-05-29 | 4.740 | 4.630 | 4.770 | 4.600 | -0.090 | -1.910% | 12.01万 | 0.56亿 | 1.220% |
| 2026-05-28 | 4.670 | 4.720 | 4.770 | 4.620 | 0.050 | 1.070% | 13.70万 | 0.64亿 | 1.390% |
| 2026-05-27 | 4.710 | 4.670 | 4.780 | 4.620 | -0.080 | -1.680% | 13.05万 | 0.61亿 | 1.330% |
| 2026-05-26 | 4.810 | 4.750 | 4.840 | 4.680 | -0.080 | -1.660% | 12.81万 | 0.61亿 | 1.300% |
| 2026-05-25 | 4.960 | 4.830 | 5.000 | 4.800 | -0.150 | -3.010% | 13.40万 | 0.65亿 | 1.360% |
| 2026-05-22 | 4.880 | 4.980 | 5.000 | 4.800 | 0.130 | 2.680% | 15.95万 | 0.79亿 | 1.620% |
| 2026-05-21 | 5.080 | 4.850 | 5.120 | 4.840 | -0.200 | -3.960% | 18.16万 | 0.90亿 | 1.840% |
| 2026-05-20 | 5.190 | 5.050 | 5.190 | 5.030 | -0.150 | -2.880% | 13.77万 | 0.70亿 | 1.400% |
| 2026-05-19 | 5.170 | 5.200 | 5.230 | 5.120 | 0.010 | 0.190% | 12.22万 | 0.63亿 | 1.240% |
| 2026-05-18 | 5.410 | 5.190 | 5.410 | 5.160 | -0.270 | -4.950% | 20.91万 | 1.09亿 | 2.120% |
| 2026-05-15 | 5.460 | 5.460 | 5.600 | 5.420 | -0.050 | -0.910% | 14.35万 | 0.79亿 | 1.460% |
| 2026-05-14 | 5.580 | 5.510 | 5.680 | 5.500 | -0.070 | -1.250% | 17.74万 | 0.99亿 | 1.800% |
| 2026-05-13 | 5.670 | 5.580 | 5.670 | 5.560 | -0.060 | -1.060% | 13.30万 | 0.74亿 | 1.350% |
| 2026-05-12 | 5.730 | 5.640 | 5.770 | 5.590 | -0.150 | -2.590% | 15.98万 | 0.90亿 | 1.620% |
| 2026-05-11 | 5.950 | 5.790 | 5.960 | 5.760 | -0.090 | -1.530% | 18.97万 | 1.10亿 | 1.930% |
| 2026-05-08 | 5.670 | 5.880 | 5.950 | 5.630 | 0.190 | 3.340% | 27.01万 | 1.57亿 | 2.740% |
| 2026-05-07 | 5.700 | 5.690 | 5.730 | 5.560 | 0.000 | 0.000% | 24.51万 | 1.38亿 | 2.490% |
| 2026-05-06 | 5.760 | 5.690 | 5.800 | 5.650 | -0.100 | -1.730% | 25.38万 | 1.45亿 | 2.580% |
| 2026-04-30 | 5.820 | 5.790 | 5.880 | 5.730 | -0.020 | -0.340% | 14.77万 | 0.85亿 | 1.500% |
| 2026-04-29 | 5.850 | 5.810 | 5.950 | 5.700 | -0.430 | -6.890% | 29.43万 | 1.72亿 | 2.990% |
| 2026-04-28 | 6.300 | 6.240 | 6.310 | 6.170 | -0.070 | -1.110% | 11.95万 | 0.74亿 | 1.210% |
| 2026-04-27 | 6.200 | 6.310 | 6.310 | 6.070 | 0.080 | 1.280% | 15.60万 | 0.97亿 | 1.580% |
| 2026-04-24 | 6.220 | 6.230 | 6.320 | 6.180 | -0.050 | -0.800% | 13.86万 | 0.86亿 | 1.410% |
| 2026-04-23 | 6.420 | 6.280 | 6.430 | 6.220 | -0.120 | -1.880% | 14.67万 | 0.92亿 | 1.490% |
| 2026-04-22 | 6.380 | 6.400 | 6.430 | 6.330 | -0.030 | -0.470% | 12.60万 | 0.80亿 | 1.280% |
| 2026-04-21 | 6.510 | 6.430 | 6.510 | 6.380 | -0.090 | -1.380% | 15.29万 | 0.98亿 | 1.550% |
| 2026-04-20 | 6.470 | 6.520 | 6.540 | 6.410 | 0.060 | 0.930% | 16.80万 | 1.09亿 | 1.710% |
| 2026-04-17 | 6.420 | 6.460 | 6.500 | 6.380 | 0.010 | 0.160% | 15.60万 | 1.00亿 | 1.580% |
| 2026-04-16 | 6.400 | 6.450 | 6.470 | 6.370 | 0.010 | 0.160% | 17.49万 | 1.12亿 | 1.780% |
| 2026-04-15 | 6.490 | 6.440 | 6.720 | 6.410 | 0.000 | 0.000% | 24.93万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.460 | 6.480 | 6.500 | 6.370 | -0.030 | -0.461% | 29.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.600 | 6.510 | 6.690 | 6.450 | 0.000 | 0.000% | 39.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.400 | 6.760 | 6.920 | 6.310 | 0.000 | 0.000% | 59.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.340 | 6.440 | 6.690 | 6.280 | 0.000 | 0.000% | 45.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.300 | 6.340 | 6.370 | 6.190 | 0.000 | 0.000% | 42.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.700 | 6.230 | 6.230 | 5.700 | 0.000 | 0.000% | 27.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.970 | 5.660 | 5.990 | 5.650 | 0.000 | 0.000% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.170 | 5.930 | 6.170 | 5.910 | 0.000 | 0.000% | 19.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.240 | 6.180 | 6.260 | 6.140 | 0.000 | 0.000% | 13.95万 | 0.00亿 | 0.000% |