优彩资源（002998）历史行情
以下为优彩资源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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.000 | 7.970 | 8.030 | 7.670 | -0.060 | -0.747% | 951.61万 | 0.74亿 | 3.518% |
| 2026-10-08 | 7.880 | 8.030 | 8.110 | 7.880 | 0.080 | 1.006% | 10.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.060 | 7.950 | 8.090 | 7.900 | -0.040 | -0.501% | 876.20万 | 0.70亿 | 3.239% |
| 2026-10-06 | 8.060 | 7.950 | 8.090 | 7.900 | -0.040 | -0.501% | 876.20万 | 0.70亿 | 3.239% |
| 2026-10-05 | 8.060 | 7.950 | 8.090 | 7.900 | -0.040 | -0.501% | 876.20万 | 0.70亿 | 3.239% |
| 2026-10-02 | 8.060 | 7.950 | 8.090 | 7.900 | -0.040 | -0.501% | 876.20万 | 0.70亿 | 3.239% |
| 2026-10-01 | 8.060 | 7.950 | 8.090 | 7.900 | -0.040 | -0.501% | 876.20万 | 0.70亿 | 3.239% |
| 2026-09-30 | 8.060 | 7.950 | 8.090 | 7.900 | -0.040 | -0.501% | 8.76万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.040 | 7.990 | 8.100 | 7.910 | -0.010 | -0.125% | 7.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.270 | 8.000 | 8.360 | 7.990 | -0.260 | -3.148% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.090 | 8.260 | 8.420 | 8.040 | 0.130 | 1.599% | 1,356.51万 | 1.12亿 | 5.015% |
| 2026-09-24 | 8.090 | 8.260 | 8.420 | 8.040 | 0.130 | 1.599% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.080 | 8.130 | 8.150 | 7.950 | 0.060 | 0.743% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.010 | 8.070 | 8.140 | 7.910 | 0.090 | 1.128% | 9.55万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.770 | 7.980 | 8.080 | 7.740 | 0.170 | 2.177% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.780 | 7.810 | 7.950 | 7.690 | 0.040 | 0.515% | 12.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.450 | 7.770 | 7.810 | 7.400 | 0.270 | 3.600% | 16.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.490 | 7.500 | 7.580 | 7.350 | 0.000 | 0.000% | 13.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.600 | 7.500 | 7.800 | 7.480 | -0.160 | -2.089% | 18.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.800 | 7.660 | 8.000 | 7.560 | -0.230 | -2.915% | 30.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.250 | 7.890 | 9.250 | 7.750 | -0.710 | -8.256% | 48.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.630 | 8.600 | 8.790 | 8.460 | 0.020 | 0.233% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.540 | 8.580 | 8.640 | 8.330 | 0.010 | 0.117% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.330 | 8.570 | 8.620 | 8.270 | 0.250 | 3.005% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.020 | 8.320 | 8.370 | 7.990 | 0.230 | 2.843% | 15.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.030 | 8.090 | 8.130 | 7.940 | 0.050 | 0.622% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.100 | 8.040 | 8.130 | 7.970 | -0.060 | -0.741% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.030 | 8.100 | 8.190 | 7.910 | 0.100 | 1.250% | 10.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.810 | 8.000 | 8.020 | 7.780 | 0.150 | 1.911% | 9.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.830 | 7.850 | 7.920 | 7.740 | 0.050 | 0.641% | 7.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.760 | 7.800 | 7.820 | 7.620 | 0.020 | 0.257% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.780 | 7.780 | 7.910 | 7.730 | 0.050 | 0.647% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.960 | 7.730 | 7.960 | 7.680 | -0.290 | -3.616% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.950 | 8.020 | 8.060 | 7.830 | 0.060 | 0.754% | 9.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.930 | 7.960 | 7.990 | 7.800 | 0.030 | 0.378% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.980 | 7.930 | 8.070 | 7.880 | -0.060 | -0.751% | 9.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.030 | 7.990 | 8.110 | 7.950 | 0.010 | 0.125% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.930 | 7.980 | 8.020 | 7.900 | 0.010 | 0.125% | 9.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.200 | 7.970 | 8.200 | 7.930 | -0.200 | -2.448% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.960 | 8.170 | 8.200 | 7.850 | 0.220 | 2.767% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.880 | 7.950 | 8.220 | 7.760 | 0.070 | 0.888% | 17.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.860 | 7.880 | 8.090 | 7.730 | -0.020 | -0.253% | 25.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.280 | 7.900 | 7.940 | 7.280 | 0.580 | 7.923% | 23.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.350 | 7.320 | 7.370 | 7.220 | -0.040 | -0.543% | 13.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.150 | 7.360 | 7.380 | 7.030 | 0.220 | 3.081% | 16.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.110 | 7.140 | 7.280 | 7.100 | -0.030 | -0.418% | 15.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.160 | 7.170 | 7.270 | 7.040 | 0.010 | 0.140% | 12.61万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.050 | 7.160 | 7.250 | 7.050 | 0.120 | 1.705% | 12.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.080 | 7.040 | 7.170 | 6.970 | -0.050 | -0.705% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.870 | 7.090 | 7.170 | 6.780 | 0.310 | 4.572% | 17.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.990 | 6.780 | 7.020 | 6.770 | -0.230 | -3.281% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.680 | 7.010 | 7.050 | 6.680 | 0.320 | 4.783% | 16.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.700 | 6.690 | 6.850 | 6.640 | -0.010 | -0.149% | 15.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.840 | 6.700 | 6.840 | 6.340 | -0.140 | -2.047% | 22.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.870 | 6.840 | 7.100 | 6.660 | 0.000 | 0.000% | 24.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.300 | 6.840 | 7.330 | 6.790 | -0.730 | -9.643% | 30.72万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.170 | 7.570 | 7.600 | 7.100 | 0.410 | 5.726% | 35.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.920 | 7.160 | 7.200 | 6.880 | 0.240 | 3.468% | 17.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.720 | 6.920 | 6.940 | 6.650 | 0.200 | 2.976% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.890 | 6.720 | 6.970 | 6.690 | -0.210 | -3.030% | 13.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.570 | 6.930 | 7.000 | 6.500 | 0.320 | 4.841% | 16.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.600 | 6.610 | 6.660 | 6.390 | 0.020 | 0.303% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.800 | 6.590 | 6.890 | 6.570 | -0.210 | -3.088% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.040 | 6.800 | 7.360 | 6.790 | -0.260 | -3.683% | 21.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.200 | 7.060 | 7.440 | 7.030 | -0.200 | -2.755% | 25.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.500 | 7.260 | 7.590 | 7.130 | -0.190 | -2.550% | 39.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.450 | 7.450 | 7.450 | 7.280 | 0.700 | 10.370% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.480 | 6.750 | 6.960 | 6.320 | 0.440 | 6.973% | 31.41万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.230 | 6.310 | 6.370 | 6.160 | 0.080 | 1.284% | 10.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.300 | 6.230 | 6.410 | 6.000 | -0.200 | -3.110% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.660 | 6.430 | 6.680 | 6.400 | -0.250 | -3.743% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.830 | 6.680 | 6.880 | 6.560 | -0.220 | -3.188% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.030 | 6.900 | 7.170 | 6.770 | -0.130 | -1.849% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.010 | 7.030 | 7.220 | 6.990 | -0.040 | -0.566% | 9.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.700 | 7.070 | 7.140 | 6.540 | 0.220 | 3.212% | 13.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.950 | 6.850 | 7.000 | 6.840 | -0.150 | -2.143% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.300 | 7.000 | 7.390 | 6.970 | -0.290 | -3.978% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.220 | 7.290 | 7.340 | 7.050 | 0.080 | 1.110% | 7.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.250 | 7.210 | 7.500 | 7.170 | 0.010 | 0.139% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.220 | 7.200 | 7.250 | 6.950 | 0.110 | 1.551% | 6.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.160 | 7.090 | 7.210 | 6.970 | -0.110 | -1.528% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.210 | 7.200 | 7.300 | 6.990 | -0.020 | -0.277% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.390 | 7.220 | 7.490 | 7.150 | -0.090 | -1.231% | 9.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.620 | 7.310 | 7.780 | 7.250 | -0.420 | -5.433% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.740 | 7.730 | 7.900 | 7.570 | -0.010 | -0.129% | 6.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.900 | 7.740 | 7.940 | 7.700 | -0.200 | -2.519% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.030 | 7.940 | 8.100 | 7.850 | -0.090 | -1.121% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.360 | 8.030 | 8.360 | 7.830 | -0.170 | -2.073% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.940 | 8.200 | 8.340 | 7.900 | 0.160 | 1.990% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.370 | 8.040 | 8.400 | 7.980 | -0.250 | -3.016% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.230 | 8.290 | 8.350 | 8.020 | 0.120 | 1.469% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.550 | 8.170 | 8.560 | 8.110 | -0.340 | -3.995% | 8.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.700 | 8.510 | 8.780 | 8.400 | -0.240 | -2.743% | 8.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.000 | 8.750 | 9.020 | 8.550 | -0.170 | -1.906% | 9.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.850 | 8.920 | 9.030 | 8.600 | 0.160 | 1.826% | 8.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.190 | 8.760 | 9.280 | 8.720 | -0.380 | -4.158% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.860 | 9.140 | 9.230 | 8.810 | 0.270 | 3.044% | 9.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.170 | 8.870 | 9.170 | 8.710 | -0.250 | -2.741% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.930 | 9.120 | 9.240 | 8.820 | 0.140 | 1.559% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.090 | 8.980 | 9.160 | 8.890 | -0.110 | -1.210% | 9.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.450 | 9.090 | 9.460 | 8.970 | -0.360 | -3.810% | 12.19万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.460 | 9.450 | 9.750 | 9.420 | -0.010 | -0.106% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.590 | 9.460 | 9.750 | 9.380 | -0.290 | -2.974% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.840 | 9.750 | 10.020 | 9.580 | -0.070 | -0.713% | 14.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.590 | 9.820 | 10.080 | 9.580 | 0.270 | 2.827% | 16.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.710 | 9.550 | 9.770 | 9.330 | -0.160 | -1.648% | 15.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.200 | 9.710 | 9.840 | 9.060 | 0.560 | 6.120% | 22.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.050 | 9.150 | 9.310 | 9.000 | 0.050 | 0.549% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.820 | 9.100 | 9.160 | 8.820 | 0.170 | 1.904% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.870 | 8.930 | 9.020 | 8.860 | -0.050 | -0.557% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.930 | 8.980 | 9.040 | 8.730 | -0.100 | -1.101% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.930 | 9.080 | 9.160 | 8.760 | 0.150 | 1.680% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.020 | 8.930 | 9.030 | 8.880 | -0.080 | -0.888% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.870 | 9.010 | 9.120 | 8.830 | 0.070 | 0.783% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.030 | 8.940 | 9.090 | 8.850 | -0.060 | -0.667% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.920 | 9.000 | 9.070 | 8.780 | 0.120 | 1.351% | 12.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.860 | 8.880 | 9.170 | 8.840 | -0.020 | -0.225% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.470 | 8.900 | 8.960 | 8.380 | 0.490 | 5.826% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.680 | 8.410 | 8.800 | 8.380 | -0.220 | -2.549% | 14.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.670 | 8.630 | 8.840 | 8.540 | 0.140 | 1.649% | 23.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.530 | 8.490 | 8.830 | 8.250 | 0.000 | 0.000% | 23.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.490 | 8.750 | 8.870 | 8.410 | 0.000 | 0.000% | 19.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.240 | 8.490 | 8.580 | 8.120 | 0.000 | 0.000% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.930 | 8.250 | 8.270 | 7.860 | 0.000 | 0.000% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.430 | 7.860 | 7.900 | 7.420 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.680 | 7.450 | 7.710 | 7.330 | 0.000 | 0.000% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.810 | 7.660 | 7.810 | 7.560 | 0.000 | 0.000% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.780 | 7.770 | 7.820 | 7.630 | 0.000 | 0.000% | 5.07万 | 0.00亿 | 0.000% |