宇瞳光学（300790）历史行情

以下为宇瞳光学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
2026-10-07	18.460	18.490	19.670	18.360	0.380	2.098%	2,817.39万	5.33亿	6.166%
2026-10-06	18.460	18.490	19.670	18.360	0.380	2.098%	2,817.39万	5.33亿	6.166%
2026-10-05	18.460	18.490	19.670	18.360	0.380	2.098%	2,817.39万	5.33亿	6.166%
2026-10-02	18.460	18.490	19.670	18.360	0.380	2.098%	2,817.39万	5.33亿	6.166%
2026-10-01	18.460	18.490	19.670	18.360	0.380	2.098%	2,817.39万	5.33亿	6.166%
2026-09-30	18.460	18.490	19.670	18.360	0.380	2.098%	28.17万	0.00亿	0.000%
2026-09-29	18.020	18.110	18.380	17.890	0.030	0.166%	13.24万	0.00亿	0.000%
2026-09-28	19.680	18.080	19.860	17.940	-1.590	-8.083%	28.29万	0.00亿	0.000%
2026-09-27	20.060	19.670	20.380	19.650	-0.670	-3.294%	2,199.13万	4.39亿	4.813%
2026-09-24	20.060	19.670	20.380	19.650	-0.670	-3.294%	21.99万	0.00亿	0.000%
2026-09-23	19.950	20.340	20.500	19.820	0.450	2.262%	28.56万	0.00亿	0.000%
2026-09-22	20.100	19.890	20.360	19.740	0.020	0.101%	25.10万	0.00亿	0.000%
2026-09-21	20.020	19.870	20.150	19.580	-0.120	-0.600%	19.98万	0.00亿	0.000%
2026-09-18	20.210	19.990	20.440	19.780	-0.010	-0.050%	22.06万	0.00亿	0.000%
2026-09-17	20.290	20.000	20.750	19.990	-0.380	-1.865%	22.59万	0.00亿	0.000%
2026-09-16	19.130	20.380	20.620	19.060	1.190	6.201%	32.99万	0.00亿	0.000%
2026-09-15	19.640	19.190	19.770	19.110	-0.540	-2.737%	16.14万	0.00亿	0.000%
2026-09-14	19.200	19.730	20.220	18.720	0.170	0.869%	19.21万	0.00亿	0.000%
2026-09-11	19.450	19.560	19.860	18.790	-0.370	-1.856%	24.09万	0.00亿	0.000%
2026-09-10	20.300	19.930	20.360	19.390	-0.570	-2.780%	38.43万	0.00亿	0.000%
2026-09-09	19.390	20.500	20.880	19.200	1.110	5.725%	48.80万	0.00亿	0.000%
2026-09-08	19.010	19.390	19.400	18.460	0.330	1.731%	23.61万	0.00亿	0.000%
2026-09-07	18.350	19.060	19.370	18.130	0.810	4.438%	27.43万	0.00亿	0.000%
2026-09-04	18.880	18.250	19.450	18.070	-0.470	-2.511%	22.37万	0.00亿	0.000%
2026-09-03	18.840	18.720	19.180	18.340	-0.130	-0.690%	14.61万	0.00亿	0.000%
2026-09-02	18.590	18.850	19.050	18.400	0.040	0.213%	13.10万	0.00亿	0.000%
2026-09-01	19.570	18.810	19.580	18.530	-0.670	-3.439%	19.65万	0.00亿	0.000%
2026-08-31	18.550	19.480	19.500	18.410	0.550	2.905%	22.23万	0.00亿	0.000%
2026-08-28	19.470	18.930	19.560	18.880	-0.810	-4.103%	23.85万	0.00亿	0.000%
2026-08-27	19.150	19.740	20.130	18.800	0.460	2.386%	25.26万	0.00亿	0.000%
2026-08-26	19.330	19.280	19.580	18.510	0.140	0.731%	20.62万	0.00亿	0.000%
2026-08-25	18.890	19.140	19.290	18.500	-0.060	-0.312%	15.54万	0.00亿	0.000%
2026-08-24	19.990	19.200	20.200	18.750	-1.000	-4.950%	21.56万	0.00亿	0.000%
2026-08-21	19.310	20.200	20.650	19.000	0.490	2.486%	26.39万	0.00亿	0.000%
2026-08-20	19.510	19.710	20.000	18.910	0.800	4.231%	26.61万	0.00亿	0.000%
2026-08-19	19.870	18.910	20.250	18.800	-1.700	-8.248%	28.41万	0.00亿	0.000%
2026-08-18	20.730	20.610	21.050	20.280	-0.520	-2.461%	30.36万	0.00亿	0.000%
2026-08-17	20.020	21.130	21.480	19.900	1.580	8.082%	39.15万	0.00亿	0.000%
2026-08-14	20.080	19.550	20.550	19.420	-0.460	-2.299%	37.03万	0.00亿	0.000%
2026-08-13	20.290	20.010	21.910	19.490	1.060	5.594%	77.27万	0.00亿	0.000%
2026-08-12	17.720	18.950	19.640	17.520	1.300	7.365%	40.80万	0.00亿	0.000%
2026-08-11	17.390	17.650	17.940	17.310	0.150	0.857%	16.95万	0.00亿	0.000%
2026-08-10	17.880	17.500	18.080	17.170	-0.330	-1.851%	21.37万	0.00亿	0.000%
2026-08-07	17.560	17.830	18.110	17.170	0.150	0.848%	22.91万	0.00亿	0.000%
2026-08-06	17.460	17.680	18.050	17.210	0.010	0.057%	23.82万	0.00亿	0.000%
2026-08-05	17.070	17.670	17.790	16.990	0.460	2.673%	26.50万	0.00亿	0.000%
2026-08-04	17.120	17.210	17.460	16.720	0.350	2.076%	20.74万	0.00亿	0.000%
2026-08-03	17.070	16.860	17.370	16.700	0.250	1.505%	21.30万	0.00亿	0.000%
2026-07-31	16.300	16.610	17.250	16.250	1.020	6.543%	33.09万	0.00亿	0.000%
2026-07-30	16.170	15.590	16.620	15.440	-0.780	-4.765%	22.91万	0.00亿	0.000%
2026-07-29	16.400	16.370	16.600	15.740	-0.050	-0.305%	21.92万	0.00亿	0.000%
2026-07-28	16.580	16.420	17.500	16.360	-0.380	-2.262%	22.93万	0.00亿	0.000%
2026-07-27	15.950	16.800	16.870	15.950	0.910	5.727%	22.12万	0.00亿	0.000%
2026-07-24	16.130	15.890	16.390	15.800	-0.510	-3.110%	12.51万	0.00亿	0.000%
2026-07-23	16.430	16.400	16.670	16.100	0.260	1.611%	18.70万	0.00亿	0.000%
2026-07-22	16.660	16.140	16.930	15.980	-0.680	-4.043%	21.26万	0.00亿	0.000%
2026-07-21	16.190	16.820	16.850	14.750	0.880	5.521%	29.45万	0.00亿	0.000%
2026-07-20	17.470	15.940	17.650	15.510	-1.160	-6.784%	27.82万	0.00亿	0.000%
2026-07-17	19.050	17.100	19.050	16.970	-1.890	-9.953%	27.65万	0.00亿	0.000%
2026-07-16	18.650	18.990	19.770	18.200	0.100	0.529%	32.68万	0.00亿	0.000%
2026-07-15	19.730	18.890	20.200	18.810	-0.940	-4.740%	23.49万	0.00亿	0.000%
2026-07-14	19.520	19.830	19.990	18.890	0.110	0.558%	21.75万	0.00亿	0.000%
2026-07-13	21.500	19.720	21.600	19.710	-1.950	-8.999%	32.27万	0.00亿	0.000%
2026-07-10	23.500	21.670	24.230	21.650	-1.130	-4.956%	32.82万	0.00亿	0.000%
2026-07-09	22.190	22.800	22.950	20.960	0.710	3.214%	25.69万	0.00亿	0.000%
2026-07-08	22.660	22.090	23.350	21.580	-0.350	-1.560%	25.23万	0.00亿	0.000%
2026-07-07	23.180	22.440	23.340	22.240	-0.720	-3.109%	19.27万	0.00亿	0.000%
2026-07-06	24.310	23.160	24.660	22.850	-1.140	-4.691%	24.77万	0.00亿	0.000%
2026-07-03	24.210	24.300	25.160	23.830	0.400	1.674%	30.85万	0.00亿	0.000%
2026-07-02	24.290	23.900	25.450	23.420	-0.850	-3.434%	33.94万	0.00亿	0.000%
2026-07-01	26.010	24.750	26.720	24.330	-1.360	-5.209%	38.12万	0.00亿	0.000%
2026-06-30	24.440	26.110	26.460	24.180	1.660	6.789%	38.83万	0.00亿	0.000%
2026-06-29	26.000	24.450	26.600	23.700	-1.550	-5.962%	42.88万	0.00亿	0.000%
2026-06-26	26.170	26.000	27.700	25.680	-0.510	-1.924%	50.73万	0.00亿	0.000%
2026-06-25	27.290	26.510	27.800	26.000	-1.090	-3.949%	37.82万	0.00亿	0.000%
2026-06-24	26.790	27.600	27.850	26.260	0.560	2.071%	37.46万	0.00亿	0.000%
2026-06-23	27.600	27.040	27.980	26.710	-0.670	-2.418%	32.18万	0.00亿	0.000%
2026-06-22	28.230	27.710	28.300	26.850	-0.490	-1.738%	39.91万	0.00亿	0.000%
2026-06-18	28.020	28.200	28.900	27.630	-0.880	-3.026%	47.92万	0.00亿	0.000%
2026-06-17	26.100	29.080	29.600	26.100	2.930	11.205%	91.19万	0.00亿	0.000%
2026-06-16	23.530	26.150	26.680	23.510	2.360	9.920%	54.35万	0.00亿	0.000%
2026-06-15	22.230	23.790	23.960	22.230	1.320	5.874%	27.68万	0.00亿	0.000%
2026-06-12	23.430	22.470	23.650	22.380	-0.720	-3.105%	28.06万	0.00亿	0.000%
2026-06-11	21.980	23.190	24.410	21.810	1.640	7.610%	55.99万	0.00亿	0.000%
2026-06-10	21.500	21.550	21.880	20.180	-0.510	-2.312%	33.24万	0.00亿	0.000%
2026-06-09	21.960	22.060	22.160	21.300	0.560	2.605%	18.65万	0.00亿	0.000%
2026-06-08	21.530	21.500	22.750	21.010	-1.620	-7.007%	33.34万	0.00亿	0.000%
2026-06-05	23.330	23.120	24.270	22.260	-0.490	-2.075%	26.16万	0.00亿	0.000%
2026-06-04	23.020	23.610	23.980	22.770	0.460	1.987%	23.63万	0.00亿	0.000%
2026-06-03	23.850	23.150	24.560	22.810	0.000	0.000%	37.05万	0.00亿	0.000%
2026-06-02	22.920	23.150	23.960	22.630	0.407	1.790%	29.07万	0.00亿	0.000%
2026-06-01	23.544	22.743	24.088	22.685	-1.145	-4.793%	19.79万	0.00亿	0.000%
2026-05-29	24.360	23.888	26.049	23.616	-0.544	-2.227%	25.58万	0.00亿	0.000%
2026-05-28	24.453	24.432	24.682	23.594	-0.193	-0.784%	20.26万	0.00亿	0.000%
2026-05-27	25.119	24.625	26.120	24.331	-0.086	-0.348%	24.43万	0.00亿	0.000%
2026-05-26	25.297	24.711	25.841	24.245	-0.937	-3.653%	23.20万	0.00亿	0.000%
2026-05-25	26.235	25.648	26.371	24.839	-0.651	-2.475%	39.13万	0.00亿	0.000%
2026-05-22	25.119	26.299	26.550	24.618	1.789	7.299%	31.96万	0.00亿	0.000%
2026-05-21	26.063	24.510	27.265	24.403	-0.981	-3.848%	35.02万	0.00亿	0.000%
2026-05-20	24.653	25.491	26.156	24.310	0.902	3.668%	30.32万	0.00亿	0.000%
2026-05-19	23.974	24.589	24.954	23.408	0.358	1.477%	23.12万	0.00亿	0.000%
2026-05-18	24.260	24.231	24.754	23.780	0.007	0.029%	22.11万	0.00亿	0.000%
2026-05-15	25.462	24.224	26.178	23.773	-0.594	-2.393%	32.57万	0.00亿	0.000%
2026-05-14	24.968	24.818	25.834	24.260	-0.215	-0.859%	34.25万	0.00亿	0.000%
2026-05-13	24.532	25.033	25.884	24.145	0.337	1.365%	35.50万	0.00亿	0.000%
2026-05-12	23.652	24.696	25.026	23.544	0.751	3.136%	46.68万	0.00亿	0.000%
2026-05-11	24.975	23.945	25.383	23.823	0.072	0.302%	64.73万	0.00亿	0.000%
2026-05-08	21.812	23.873	23.873	21.347	1.696	7.648%	43.50万	0.00亿	0.000%
2026-05-07	20.889	22.177	22.585	20.360	1.560	7.567%	32.40万	0.00亿	0.000%
2026-05-06	20.968	20.617	21.025	20.317	-0.065	-0.314%	15.48万	0.00亿	0.000%
2026-04-30	20.467	20.682	21.247	20.417	0.494	2.447%	14.94万	0.00亿	0.000%
2026-04-29	20.038	20.188	20.539	19.766	-0.029	-0.143%	11.73万	0.00亿	0.000%
2026-04-28	21.326	20.217	21.390	20.095	-0.658	-3.152%	15.71万	0.00亿	0.000%
2026-04-27	21.183	20.875	21.233	20.682	-0.243	-1.151%	10.54万	0.00亿	0.000%
2026-04-24	21.183	21.118	21.483	20.961	-0.208	-0.975%	12.63万	0.00亿	0.000%
2026-04-23	21.834	21.326	22.020	21.168	-0.694	-3.152%	17.74万	0.00亿	0.000%
2026-04-22	22.428	22.020	22.793	21.984	-0.408	-1.819%	20.78万	0.00亿	0.000%
2026-04-21	21.490	22.428	22.521	20.882	0.752	3.469%	26.44万	0.00亿	0.000%
2026-04-20	21.326	21.676	22.163	21.326	0.257	1.200%	18.35万	0.00亿	0.000%
2026-04-17	21.376	21.419	21.676	21.018	-0.107	-0.497%	18.38万	0.00亿	0.000%
2026-04-16	21.125	21.526	21.820	20.718	0.401	1.898%	21.01万	0.00亿	0.000%
2026-04-15	20.689	21.125	21.669	20.431	0.365	1.758%	26.81万	0.00亿	0.000%
2026-04-14	21.326	20.760	21.326	20.496	-0.165	-0.789%	19.78万	0.00亿	0.000%
2026-04-13	21.218	20.925	21.583	20.782	-0.451	-2.110%	22.70万	0.00亿	0.000%
2026-04-10	21.633	21.376	21.762	20.760	-0.114	-0.530%	28.62万	0.00亿	0.000%
2026-04-09	20.682	21.490	22.256	20.682	0.000	0.000%	69.77万	0.00亿	0.000%
2026-04-08	18.034	20.267	20.324	17.748	0.000	0.000%	49.33万	0.00亿	0.000%
2026-04-07	17.776	17.540	17.948	17.333	0.000	0.000%	13.67万	0.00亿	0.000%
2026-04-03	16.710	17.877	18.377	16.696	0.000	0.000%	25.36万	0.00亿	0.000%
2026-04-02	16.646	16.724	16.975	16.395	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-01	16.760	16.760	16.832	16.538	0.000	0.000%	4.74万	0.00亿	0.000%