尤安设计（300983）历史行情

以下为尤安设计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
2026-10-06	38.190	37.040	38.570	36.200	-0.890	-2.346%	92.77万	0.34亿	0.607%
2026-10-05	38.190	37.040	38.570	36.200	-0.890	-2.346%	92.77万	0.34亿	0.607%
2026-10-02	38.190	37.040	38.570	36.200	-0.890	-2.346%	92.77万	0.34亿	0.607%
2026-10-01	38.190	37.040	38.570	36.200	-0.890	-2.346%	92.77万	0.34亿	0.607%
2026-09-30	38.190	37.040	38.570	36.200	-0.890	-2.346%	0.93万	0.00亿	0.000%
2026-09-29	37.320	37.930	38.000	36.700	0.690	1.853%	0.81万	0.00亿	0.000%
2026-09-28	37.620	37.240	38.000	36.700	-0.760	-2.000%	0.69万	0.00亿	0.000%
2026-09-27	38.520	38.000	38.570	37.600	-0.520	-1.350%	89.00万	0.34亿	0.582%
2026-09-24	38.520	38.000	38.570	37.600	-0.520	-1.350%	0.89万	0.00亿	0.000%
2026-09-23	38.620	38.520	39.200	37.600	0.060	0.156%	1.21万	0.00亿	0.000%
2026-09-22	40.120	38.460	40.720	38.220	-1.100	-2.781%	1.57万	0.00亿	0.000%
2026-09-21	38.680	39.560	39.800	38.450	0.910	2.354%	1.42万	0.00亿	0.000%
2026-09-18	37.900	38.650	38.750	37.240	1.490	4.010%	1.44万	0.00亿	0.000%
2026-09-17	34.920	37.160	37.950	34.430	2.000	5.688%	2.35万	0.00亿	0.000%
2026-09-16	35.450	35.160	36.120	34.060	-0.290	-0.818%	1.65万	0.00亿	0.000%
2026-09-15	37.290	35.450	37.290	35.200	-1.890	-5.062%	1.27万	0.00亿	0.000%
2026-09-14	37.670	37.340	38.250	36.570	-0.720	-1.892%	1.32万	0.00亿	0.000%
2026-09-11	38.080	38.060	38.300	37.080	-0.240	-0.627%	0.68万	0.00亿	0.000%
2026-09-10	37.910	38.300	38.300	37.280	0.030	0.078%	0.77万	0.00亿	0.000%
2026-09-09	38.350	38.270	38.390	37.940	-0.040	-0.104%	0.51万	0.00亿	0.000%
2026-09-08	38.170	38.310	38.710	37.810	0.010	0.026%	0.74万	0.00亿	0.000%
2026-09-07	38.430	38.300	38.680	37.620	-0.190	-0.494%	0.80万	0.00亿	0.000%
2026-09-04	39.790	38.490	40.300	38.310	-1.210	-3.048%	1.02万	0.00亿	0.000%
2026-09-03	40.200	39.700	40.500	39.510	-0.830	-2.048%	0.73万	0.00亿	0.000%
2026-09-02	41.000	40.530	41.000	39.770	-0.670	-1.626%	0.85万	0.00亿	0.000%
2026-09-01	40.910	41.200	41.460	40.360	0.620	1.528%	0.93万	0.00亿	0.000%
2026-08-31	39.500	40.580	40.660	38.800	1.090	2.760%	0.89万	0.00亿	0.000%
2026-08-28	38.990	39.490	39.600	38.550	0.620	1.595%	0.90万	0.00亿	0.000%
2026-08-27	38.410	38.870	39.080	37.630	0.450	1.171%	1.10万	0.00亿	0.000%
2026-08-26	38.320	38.420	38.780	38.010	-0.310	-0.800%	1.13万	0.00亿	0.000%
2026-08-25	38.050	38.730	39.080	37.770	-0.630	-1.601%	1.07万	0.00亿	0.000%
2026-08-24	39.940	39.360	39.940	37.860	-0.580	-1.452%	1.22万	0.00亿	0.000%
2026-08-21	39.980	39.940	40.270	39.000	-0.160	-0.399%	0.78万	0.00亿	0.000%
2026-08-20	39.000	40.100	40.590	39.000	0.480	1.212%	1.08万	0.00亿	0.000%
2026-08-19	40.100	39.620	40.100	38.500	-0.400	-1.000%	1.13万	0.00亿	0.000%
2026-08-18	39.300	40.020	40.400	39.120	0.250	0.629%	1.16万	0.00亿	0.000%
2026-08-17	39.870	39.770	39.990	38.500	0.220	0.556%	1.39万	0.00亿	0.000%
2026-08-14	38.380	39.550	40.750	36.890	1.170	3.048%	2.54万	0.00亿	0.000%
2026-08-13	43.580	38.380	43.750	36.970	-4.620	-10.744%	3.78万	0.00亿	0.000%
2026-08-12	42.260	43.000	43.200	41.500	0.800	1.896%	1.36万	0.00亿	0.000%
2026-08-11	42.260	42.200	42.500	41.160	-0.050	-0.118%	0.86万	0.00亿	0.000%
2026-08-10	41.260	42.250	42.310	40.540	0.990	2.399%	1.23万	0.00亿	0.000%
2026-08-07	40.640	41.260	41.480	39.600	0.620	1.526%	1.58万	0.00亿	0.000%
2026-08-06	38.820	40.640	41.080	38.060	1.820	4.688%	2.08万	0.00亿	0.000%
2026-08-05	37.990	38.820	39.630	37.020	1.210	3.217%	1.72万	0.00亿	0.000%
2026-08-04	34.340	37.610	37.700	34.010	3.230	9.395%	2.56万	0.00亿	0.000%
2026-08-03	33.020	34.380	35.000	31.730	0.380	1.118%	2.64万	0.00亿	0.000%
2026-07-31	35.030	34.000	35.030	32.700	-1.280	-3.628%	3.39万	0.00亿	0.000%
2026-07-30	36.000	35.280	36.220	32.480	-0.440	-1.232%	2.07万	0.00亿	0.000%
2026-07-29	36.540	35.720	37.290	34.210	-0.420	-1.162%	2.47万	0.00亿	0.000%
2026-07-28	35.810	36.140	38.390	35.020	0.110	0.305%	2.42万	0.00亿	0.000%
2026-07-27	31.080	36.030	36.200	30.510	4.640	14.782%	3.82万	0.00亿	0.000%
2026-07-24	30.000	31.390	31.390	29.910	1.090	3.597%	1.26万	0.00亿	0.000%
2026-07-23	30.200	30.300	30.410	29.730	0.100	0.331%	1.29万	0.00亿	0.000%
2026-07-22	30.070	30.200	30.880	29.510	-0.100	-0.330%	1.43万	0.00亿	0.000%
2026-07-21	30.460	30.300	30.600	28.320	0.010	0.033%	2.43万	0.00亿	0.000%
2026-07-20	31.210	30.290	31.460	28.370	-0.600	-1.942%	3.32万	0.00亿	0.000%
2026-07-17	34.000	30.890	34.990	30.000	-3.110	-9.147%	2.54万	0.00亿	0.000%
2026-07-16	33.630	34.000	34.970	33.320	0.360	1.070%	1.62万	0.00亿	0.000%
2026-07-15	34.130	33.640	34.190	32.720	-0.540	-1.580%	1.51万	0.00亿	0.000%
2026-07-14	35.000	34.180	35.290	33.190	-0.390	-1.128%	1.40万	0.00亿	0.000%
2026-07-13	36.160	34.570	36.400	34.560	-1.930	-5.288%	1.69万	0.00亿	0.000%
2026-07-10	34.990	36.500	37.870	34.990	1.140	3.224%	2.51万	0.00亿	0.000%
2026-07-09	37.970	35.360	38.550	34.750	-3.060	-7.965%	3.10万	0.00亿	0.000%
2026-07-08	37.370	38.420	39.300	36.510	0.580	1.533%	3.40万	0.00亿	0.000%
2026-07-07	35.740	37.840	39.700	35.740	2.100	5.876%	3.84万	0.00亿	0.000%
2026-07-06	35.200	35.740	36.560	34.890	0.190	0.534%	1.16万	0.00亿	0.000%
2026-07-03	36.090	35.550	36.630	35.090	-0.470	-1.305%	1.46万	0.00亿	0.000%
2026-07-02	35.880	36.020	38.200	35.730	-0.490	-1.342%	2.38万	0.00亿	0.000%
2026-07-01	35.260	36.510	36.740	34.910	0.910	2.556%	1.74万	0.00亿	0.000%
2026-06-30	34.290	35.600	35.940	33.180	1.210	3.518%	1.85万	0.00亿	0.000%
2026-06-29	36.680	34.390	38.100	34.000	-1.910	-5.262%	2.97万	0.00亿	0.000%
2026-06-26	38.180	36.300	38.500	35.700	-1.900	-4.974%	3.69万	0.00亿	0.000%
2026-06-25	42.850	38.200	43.740	37.500	-4.400	-10.329%	4.31万	0.00亿	0.000%
2026-06-24	41.710	42.600	43.480	41.320	0.530	1.260%	2.95万	0.00亿	0.000%
2026-06-23	41.410	42.070	43.730	40.600	0.210	0.502%	3.98万	0.00亿	0.000%
2026-06-22	38.610	41.860	42.020	37.400	3.260	8.446%	6.10万	0.00亿	0.000%
2026-06-18	36.680	38.600	39.090	35.800	1.940	5.292%	4.02万	0.00亿	0.000%
2026-06-17	35.960	36.660	37.140	35.490	0.460	1.271%	2.09万	0.00亿	0.000%
2026-06-16	35.930	36.200	36.550	35.090	0.280	0.780%	1.66万	0.00亿	0.000%
2026-06-15	35.350	35.920	36.770	35.350	0.480	1.354%	1.26万	0.00亿	0.000%
2026-06-12	36.360	35.440	36.510	34.780	-0.380	-1.061%	1.49万	0.00亿	0.000%
2026-06-11	34.840	35.820	36.140	34.670	0.760	2.168%	1.71万	0.00亿	0.000%
2026-06-10	35.030	35.060	35.550	34.130	-0.160	-0.454%	0.91万	0.00亿	0.000%
2026-06-09	34.540	35.220	35.510	33.500	0.790	2.295%	1.49万	0.00亿	0.000%
2026-06-08	34.000	34.430	36.220	33.180	-0.830	-2.354%	1.50万	0.00亿	0.000%
2026-06-05	35.800	35.260	37.340	35.160	0.000	0.000%	1.96万	0.00亿	0.000%
2026-06-04	35.000	35.260	35.980	34.800	-0.160	-0.452%	1.44万	0.00亿	0.000%
2026-06-03	34.720	35.420	35.640	34.630	0.800	2.311%	1.50万	0.00亿	0.000%
2026-06-02	34.980	34.620	35.390	33.940	-0.370	-1.057%	1.58万	0.00亿	0.000%
2026-06-01	35.000	34.990	35.990	34.560	-0.120	-0.342%	1.20万	0.00亿	0.000%
2026-05-29	35.980	35.110	37.000	34.620	-0.630	-1.763%	1.81万	0.00亿	0.000%
2026-05-28	36.510	35.740	37.040	35.150	-0.360	-0.997%	1.74万	0.00亿	0.000%
2026-05-27	37.270	36.100	37.270	35.520	-0.840	-2.274%	1.94万	0.00亿	0.000%
2026-05-26	38.780	36.940	38.780	36.520	-1.760	-4.548%	2.08万	0.00亿	0.000%
2026-05-25	38.010	38.700	39.320	37.130	0.830	2.192%	2.75万	0.00亿	0.000%
2026-05-22	37.540	37.870	40.570	37.030	0.990	2.684%	3.47万	0.00亿	0.000%
2026-05-21	39.960	36.880	39.960	36.730	-2.580	-6.538%	3.75万	0.00亿	0.000%
2026-05-20	41.440	39.460	42.520	39.230	-1.960	-4.732%	6.60万	0.00亿	0.000%
2026-05-19	38.890	41.420	42.480	36.190	0.130	0.315%	10.53万	0.00亿	0.000%
2026-05-18	43.800	41.290	50.570	41.290	-10.320	-19.996%	4.73万	0.00亿	0.000%
2026-05-15	49.600	51.610	52.660	48.640	2.860	5.867%	4.75万	0.00亿	0.000%
2026-05-14	47.250	48.750	50.510	47.250	0.480	0.994%	4.62万	0.00亿	0.000%
2026-05-13	48.000	48.270	49.960	46.000	0.310	0.646%	5.55万	0.00亿	0.000%
2026-05-12	45.000	47.960	48.990	44.000	3.970	9.025%	5.14万	0.00亿	0.000%
2026-05-11	42.000	43.990	44.460	41.180	2.840	6.902%	5.41万	0.00亿	0.000%
2026-05-08	37.870	41.150	41.330	37.180	3.790	10.145%	4.51万	0.00亿	0.000%
2026-05-07	35.920	37.360	38.330	35.090	1.270	3.519%	3.75万	0.00亿	0.000%
2026-05-06	32.450	36.090	36.800	32.130	4.110	12.852%	4.75万	0.00亿	0.000%
2026-04-30	31.650	31.980	32.590	31.340	0.480	1.524%	1.72万	0.00亿	0.000%
2026-04-29	31.100	31.500	31.780	29.910	1.150	3.789%	1.75万	0.00亿	0.000%
2026-04-28	30.120	30.350	31.270	29.840	0.030	0.099%	1.17万	0.00亿	0.000%
2026-04-27	30.020	30.320	30.480	29.170	0.190	0.631%	0.83万	0.00亿	0.000%
2026-04-24	30.170	30.130	30.420	29.730	-0.090	-0.298%	0.49万	0.00亿	0.000%
2026-04-23	30.750	30.220	30.750	29.980	-0.420	-1.371%	0.73万	0.00亿	0.000%
2026-04-22	31.080	30.640	31.080	30.360	-0.140	-0.455%	0.59万	0.00亿	0.000%
2026-04-21	30.590	30.780	30.800	29.870	0.160	0.523%	0.88万	0.00亿	0.000%
2026-04-20	30.090	30.620	31.010	30.090	0.530	1.761%	0.97万	0.00亿	0.000%
2026-04-17	29.810	30.090	30.140	29.200	0.280	0.939%	0.82万	0.00亿	0.000%
2026-04-16	29.440	29.810	30.070	28.900	0.730	2.510%	1.21万	0.00亿	0.000%
2026-04-15	29.150	29.080	29.400	28.660	0.110	0.380%	0.64万	0.00亿	0.000%
2026-04-14	28.840	28.970	29.170	28.290	0.290	1.011%	0.81万	0.00亿	0.000%
2026-04-13	28.500	28.680	28.750	28.070	0.110	0.385%	0.55万	0.00亿	0.000%
2026-04-10	28.900	28.570	29.640	28.510	-0.280	-0.971%	0.91万	0.00亿	0.000%
2026-04-09	29.960	28.850	30.800	28.620	-0.450	-1.536%	1.68万	0.00亿	0.000%
2026-04-08	28.600	29.300	29.400	28.460	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-07	27.940	28.240	28.350	27.600	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-03	28.920	27.770	28.920	27.680	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-02	29.320	28.670	29.690	28.410	0.000	0.000%	0.52万	0.00亿	0.000%
2026-04-01	29.500	29.320	29.990	29.050	0.000	0.000%	0.47万	0.00亿	0.000%