尤洛卡（300099）历史行情
以下为尤洛卡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 | 6.020 | 6.190 | 6.200 | 5.880 | 0.130 | 2.145% | 11.74万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.130 | 6.060 | 6.220 | 6.040 | -0.070 | -1.142% | 7.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.250 | 6.130 | 6.280 | 6.130 | -0.110 | -1.763% | 809.28万 | 0.50亿 | 1.505% |
| 2026-10-06 | 6.250 | 6.130 | 6.280 | 6.130 | -0.110 | -1.763% | 809.28万 | 0.50亿 | 1.505% |
| 2026-10-05 | 6.250 | 6.130 | 6.280 | 6.130 | -0.110 | -1.763% | 809.28万 | 0.50亿 | 1.505% |
| 2026-10-02 | 6.250 | 6.130 | 6.280 | 6.130 | -0.110 | -1.763% | 809.28万 | 0.50亿 | 1.505% |
| 2026-10-01 | 6.250 | 6.130 | 6.280 | 6.130 | -0.110 | -1.763% | 809.28万 | 0.50亿 | 1.505% |
| 2026-09-30 | 6.250 | 6.130 | 6.280 | 6.130 | -0.110 | -1.763% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.210 | 6.240 | 6.280 | 6.170 | 0.010 | 0.161% | 7.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.350 | 6.230 | 6.370 | 6.220 | -0.140 | -2.198% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.410 | 6.370 | 6.520 | 6.340 | -0.090 | -1.393% | 1,368.05万 | 0.88亿 | 2.544% |
| 2026-09-24 | 6.410 | 6.370 | 6.520 | 6.340 | -0.090 | -1.393% | 13.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.290 | 6.460 | 6.500 | 6.200 | 0.130 | 2.054% | 19.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.290 | 6.330 | 6.370 | 6.230 | -0.020 | -0.315% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.290 | 6.350 | 6.450 | 6.250 | 0.140 | 2.254% | 16.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.100 | 6.210 | 6.300 | 6.100 | 0.110 | 1.803% | 13.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.070 | 6.100 | 6.230 | 6.050 | -0.040 | -0.651% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.080 | 6.140 | 6.180 | 5.980 | 0.020 | 0.327% | 15.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.350 | 6.120 | 6.350 | 6.100 | -0.230 | -3.622% | 21.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.570 | 6.350 | 6.580 | 6.350 | -0.320 | -4.798% | 28.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.340 | 6.670 | 6.750 | 6.300 | 0.260 | 4.056% | 43.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.180 | 6.410 | 6.450 | 6.140 | 0.180 | 2.889% | 25.88万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.180 | 6.230 | 6.240 | 6.150 | -0.090 | -1.424% | 19.29万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.180 | 6.320 | 6.440 | 6.150 | 0.230 | 3.777% | 35.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.020 | 6.090 | 6.100 | 5.970 | 0.070 | 1.163% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.080 | 6.020 | 6.180 | 5.970 | -0.020 | -0.331% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.140 | 6.040 | 6.180 | 6.030 | -0.110 | -1.789% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.070 | 6.150 | 6.290 | 6.030 | 0.060 | 0.985% | 17.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.990 | 6.090 | 6.120 | 5.980 | 0.070 | 1.163% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.990 | 6.020 | 6.030 | 5.890 | 0.040 | 0.669% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.020 | 5.980 | 6.050 | 5.980 | -0.040 | -0.664% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.990 | 6.020 | 6.030 | 5.920 | 0.050 | 0.838% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.980 | 5.970 | 6.030 | 5.910 | -0.070 | -1.159% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.880 | 6.040 | 6.070 | 5.840 | 0.140 | 2.373% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.930 | 5.900 | 6.060 | 5.840 | -0.050 | -0.840% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.890 | 5.950 | 5.980 | 5.820 | 0.010 | 0.168% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.900 | 5.940 | 6.000 | 5.860 | 0.050 | 0.849% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.180 | 5.890 | 6.180 | 5.840 | -0.290 | -4.693% | 15.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.270 | 6.180 | 6.270 | 6.110 | -0.090 | -1.435% | 15.68万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.100 | 6.270 | 6.290 | 6.050 | 0.180 | 2.956% | 17.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.050 | 6.090 | 6.130 | 6.030 | 0.010 | 0.164% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.190 | 6.080 | 6.230 | 6.070 | -0.100 | -1.618% | 10.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.090 | 6.180 | 6.180 | 6.090 | 0.070 | 1.146% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.200 | 6.110 | 6.210 | 6.060 | -0.080 | -1.292% | 11.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.090 | 6.190 | 6.220 | 6.040 | 0.080 | 1.309% | 12.86万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.110 | 6.110 | 6.110 | 5.970 | 0.000 | 0.000% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.110 | 6.110 | 6.190 | 6.000 | -0.040 | -0.650% | 14.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.100 | 6.150 | 6.180 | 6.090 | 0.030 | 0.490% | 14.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.030 | 6.120 | 6.160 | 5.990 | 0.090 | 1.493% | 15.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.860 | 6.030 | 6.030 | 5.860 | 0.130 | 2.203% | 12.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.790 | 5.900 | 5.920 | 5.790 | 0.160 | 2.787% | 14.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.740 | 5.740 | 5.850 | 5.680 | -0.080 | -1.375% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.660 | 5.820 | 5.840 | 5.660 | 0.100 | 1.748% | 12.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.720 | 5.720 | 5.840 | 5.700 | -0.070 | -1.209% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.570 | 5.790 | 5.790 | 5.510 | 0.240 | 4.324% | 17.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.620 | 5.550 | 5.710 | 5.550 | -0.150 | -2.632% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.590 | 5.700 | 5.720 | 5.570 | 0.110 | 1.968% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.800 | 5.590 | 5.800 | 5.570 | -0.250 | -4.281% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.820 | 5.840 | 5.880 | 5.410 | 0.050 | 0.864% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.740 | 5.790 | 5.950 | 5.670 | 0.080 | 1.401% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.890 | 5.710 | 5.930 | 5.630 | -0.200 | -3.384% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.830 | 5.910 | 6.060 | 5.780 | 0.040 | 0.681% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.680 | 5.870 | 5.930 | 5.640 | 0.160 | 2.802% | 14.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.630 | 5.710 | 5.720 | 5.520 | 0.040 | 0.705% | 12.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.180 | 5.670 | 6.230 | 5.660 | -0.620 | -9.857% | 27.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.970 | 6.290 | 6.660 | 5.870 | 0.250 | 4.139% | 29.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.940 | 6.040 | 6.070 | 5.810 | 0.100 | 1.684% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.880 | 5.940 | 6.120 | 5.770 | 0.090 | 1.538% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.090 | 5.850 | 6.160 | 5.850 | -0.230 | -3.783% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.350 | 6.080 | 6.400 | 6.050 | -0.280 | -4.403% | 17.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.180 | 6.360 | 6.430 | 6.180 | 0.180 | 2.913% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.300 | 6.180 | 6.420 | 6.180 | -0.180 | -2.830% | 14.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.280 | 6.360 | 6.450 | 6.150 | 0.040 | 0.633% | 17.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.170 | 6.320 | 6.380 | 6.060 | 0.180 | 2.932% | 18.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.240 | 6.140 | 6.290 | 6.030 | -0.160 | -2.540% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.360 | 6.300 | 6.470 | 6.210 | -0.150 | -2.326% | 18.29万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.560 | 6.450 | 6.600 | 6.310 | -0.050 | -0.769% | 22.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.770 | 6.500 | 6.810 | 6.440 | -0.320 | -4.692% | 26.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.800 | 6.820 | 6.910 | 6.760 | -0.110 | -1.587% | 22.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.130 | 6.930 | 7.130 | 6.690 | -0.370 | -5.068% | 41.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.830 | 7.300 | 7.960 | 7.200 | -0.880 | -10.758% | 66.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.960 | 8.180 | 9.140 | 8.100 | 0.270 | 3.413% | 88.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.980 | 7.910 | 8.050 | 7.860 | -0.080 | -1.001% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.610 | 7.990 | 8.020 | 7.610 | 0.310 | 4.036% | 21.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.910 | 7.680 | 8.040 | 7.610 | -0.070 | -0.903% | 19.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.700 | 7.750 | 7.900 | 7.630 | -0.030 | -0.386% | 15.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.980 | 7.780 | 8.230 | 7.740 | -0.200 | -2.506% | 21.53万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.570 | 7.980 | 8.150 | 7.480 | 0.450 | 5.976% | 30.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.530 | 7.720 | 7.100 | 0.150 | 2.033% | 23.65万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.220 | 7.380 | 7.550 | 7.040 | 0.140 | 1.934% | 19.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.190 | 7.240 | 7.310 | 7.160 | -0.020 | -0.275% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.260 | 7.260 | 7.410 | 7.190 | -0.010 | -0.138% | 15.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.730 | 7.270 | 7.780 | 7.130 | -0.460 | -5.951% | 30.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.700 | 7.730 | 7.830 | 7.560 | -0.040 | -0.515% | 12.71万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.070 | 7.770 | 8.070 | 7.700 | -0.320 | -3.956% | 18.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.000 | 8.090 | 8.130 | 7.820 | 0.090 | 1.125% | 17.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.190 | 8.000 | 8.190 | 7.930 | -0.230 | -2.795% | 18.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.510 | 8.230 | 8.600 | 8.080 | -0.480 | -5.511% | 34.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.120 | 8.710 | 9.180 | 8.620 | 0.330 | 3.938% | 44.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.300 | 8.380 | 8.470 | 8.130 | 0.150 | 1.823% | 16.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.570 | 8.230 | 8.710 | 8.140 | -0.320 | -3.743% | 19.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.650 | 8.550 | 8.680 | 8.450 | -0.180 | -2.062% | 14.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.800 | 8.730 | 8.800 | 8.470 | -0.070 | -0.795% | 15.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.610 | 8.800 | 8.860 | 8.420 | 0.080 | 0.917% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.980 | 8.720 | 9.020 | 8.640 | -0.120 | -1.357% | 25.33万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.490 | 8.840 | 9.570 | 8.840 | -0.650 | -6.849% | 41.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.500 | 9.490 | 9.720 | 9.400 | 0.010 | 0.105% | 23.13万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.600 | 9.480 | 9.620 | 9.370 | -0.150 | -1.558% | 22.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.890 | 9.630 | 9.890 | 9.540 | -0.120 | -1.231% | 24.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.510 | 9.750 | 9.790 | 9.500 | 0.190 | 1.987% | 25.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.580 | 9.560 | 9.630 | 9.390 | 0.050 | 0.526% | 25.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.200 | 9.510 | 9.800 | 9.200 | 0.390 | 4.276% | 38.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.890 | 9.120 | 9.150 | 8.700 | 0.270 | 3.051% | 25.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.810 | 8.850 | 8.980 | 8.710 | -0.050 | -0.562% | 20.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.870 | 8.900 | 8.940 | 8.630 | 0.080 | 0.907% | 24.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.700 | 8.820 | 9.160 | 8.690 | 0.190 | 2.202% | 28.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.970 | 8.630 | 8.980 | 8.490 | -0.380 | -4.218% | 31.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.540 | 9.010 | 9.600 | 8.830 | -0.700 | -7.209% | 55.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.790 | 9.710 | 9.860 | 9.620 | -0.150 | -1.521% | 34.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.430 | 9.860 | 10.150 | 9.430 | 0.310 | 3.246% | 59.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.270 | 9.550 | 9.570 | 9.120 | 0.240 | 2.578% | 40.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.110 | 9.310 | 9.410 | 9.060 | 0.150 | 1.638% | 27.03万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.860 | 9.160 | 9.230 | 8.820 | 0.320 | 3.620% | 31.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.940 | 8.840 | 9.110 | 8.790 | -0.050 | -0.562% | 24.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.640 | 8.890 | 8.890 | 8.580 | 0.330 | 3.855% | 22.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.510 | 8.560 | 8.610 | 8.390 | 0.000 | 0.000% | 17.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.560 | 8.550 | 8.830 | 8.530 | 0.000 | 0.000% | 19.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.670 | 8.490 | 8.760 | 8.400 | 0.000 | 0.000% | 24.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.520 | 8.730 | 9.160 | 8.500 | 0.000 | 0.000% | 49.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.060 | 8.120 | 8.190 | 7.990 | 0.000 | 0.000% | 12.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.450 | 8.030 | 8.540 | 7.960 | 0.000 | 0.000% | 23.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.370 | 8.450 | 8.560 | 8.300 | 0.000 | 0.000% | 19.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.520 | 8.450 | 8.620 | 8.280 | 0.000 | 0.000% | 24.13万 | 0.00亿 | 0.000% |