优优绿能（301590）历史行情

以下为优优绿能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
2026-10-02	67.030	65.850	68.330	65.850	-1.190	-1.775%	50.79万	0.34亿	2.084%
2026-10-01	67.030	65.850	68.330	65.850	-1.190	-1.775%	50.79万	0.34亿	2.084%
2026-09-30	67.030	65.850	68.330	65.850	-1.190	-1.775%	0.51万	0.00亿	0.000%
2026-09-29	64.200	67.040	67.990	64.200	2.580	4.002%	0.77万	0.00亿	0.000%
2026-09-28	67.990	64.460	67.990	63.880	-3.620	-5.317%	0.78万	0.00亿	0.000%
2026-09-27	68.590	68.080	69.580	68.000	-0.810	-1.176%	37.69万	0.26亿	1.547%
2026-09-24	68.590	68.080	69.580	68.000	-0.810	-1.176%	0.38万	0.00亿	0.000%
2026-09-23	69.250	68.890	69.840	68.710	-0.360	-0.520%	0.39万	0.00亿	0.000%
2026-09-22	69.590	69.250	70.660	68.830	-0.360	-0.517%	0.48万	0.00亿	0.000%
2026-09-21	69.660	69.610	70.180	68.360	-0.020	-0.029%	0.62万	0.00亿	0.000%
2026-09-18	67.800	69.630	69.850	67.480	2.330	3.462%	0.72万	0.00亿	0.000%
2026-09-17	67.190	67.300	68.980	66.800	-0.650	-0.957%	0.45万	0.00亿	0.000%
2026-09-16	65.110	67.950	68.680	64.800	2.270	3.456%	0.79万	0.00亿	0.000%
2026-09-15	66.060	65.680	67.420	65.620	-0.900	-1.352%	0.52万	0.00亿	0.000%
2026-09-14	65.050	66.580	67.230	64.800	0.700	1.063%	0.54万	0.00亿	0.000%
2026-09-11	68.000	65.880	68.170	64.510	-2.660	-3.881%	0.87万	0.00亿	0.000%
2026-09-10	69.950	68.540	70.540	68.210	-1.310	-1.875%	0.62万	0.00亿	0.000%
2026-09-09	71.130	69.850	72.600	69.600	-1.490	-2.089%	0.84万	0.00亿	0.000%
2026-09-08	73.910	71.340	74.160	71.210	-2.720	-3.673%	1.19万	0.00亿	0.000%
2026-09-07	75.000	74.060	76.510	74.000	-0.940	-1.253%	1.63万	0.00亿	0.000%
2026-09-04	73.960	75.000	79.800	72.500	3.120	4.341%	2.13万	0.00亿	0.000%
2026-09-03	71.710	71.880	72.790	70.550	0.160	0.223%	0.47万	0.00亿	0.000%
2026-09-02	71.490	71.720	72.020	70.600	-0.460	-0.637%	0.44万	0.00亿	0.000%
2026-09-01	72.900	72.180	73.210	70.660	-1.030	-1.407%	0.68万	0.00亿	0.000%
2026-08-31	71.610	73.210	73.480	70.470	1.750	2.449%	0.67万	0.00亿	0.000%
2026-08-28	73.000	71.460	74.490	71.270	-2.380	-3.223%	0.56万	0.00亿	0.000%
2026-08-27	70.250	73.840	75.090	69.360	3.820	5.456%	1.04万	0.00亿	0.000%
2026-08-26	71.140	70.020	71.280	67.010	-2.570	-3.540%	0.93万	0.00亿	0.000%
2026-08-25	71.000	72.590	73.240	70.300	0.990	1.383%	0.66万	0.00亿	0.000%
2026-08-24	74.270	71.600	74.480	70.720	-2.880	-3.867%	0.56万	0.00亿	0.000%
2026-08-21	73.550	74.480	74.700	72.090	0.530	0.717%	0.38万	0.00亿	0.000%
2026-08-20	73.800	73.950	75.000	72.700	0.990	1.357%	0.56万	0.00亿	0.000%
2026-08-19	77.110	72.960	77.110	72.500	-5.130	-6.569%	0.80万	0.00亿	0.000%
2026-08-18	79.180	78.090	79.180	76.620	-0.690	-0.876%	0.79万	0.00亿	0.000%
2026-08-17	76.860	78.780	79.180	76.540	1.780	2.312%	0.77万	0.00亿	0.000%
2026-08-14	76.690	77.000	78.150	76.280	0.000	0.000%	0.53万	0.00亿	0.000%
2026-08-13	78.000	77.000	80.660	77.000	-0.630	-0.812%	0.81万	0.00亿	0.000%
2026-08-12	76.370	77.630	78.180	76.000	1.280	1.676%	0.64万	0.00亿	0.000%
2026-08-11	76.800	76.350	77.190	74.490	-0.700	-0.909%	0.65万	0.00亿	0.000%
2026-08-10	76.000	77.050	78.260	74.000	1.530	2.026%	1.01万	0.00亿	0.000%
2026-08-07	76.000	75.520	76.350	73.220	-0.480	-0.632%	0.92万	0.00亿	0.000%
2026-08-06	74.930	76.000	76.390	73.500	1.070	1.428%	0.92万	0.00亿	0.000%
2026-08-05	72.830	74.930	75.150	72.830	1.580	2.154%	0.89万	0.00亿	0.000%
2026-08-04	71.150	73.350	73.880	71.150	2.600	3.675%	0.73万	0.00亿	0.000%
2026-08-03	69.780	70.750	71.500	69.250	0.980	1.405%	0.67万	0.00亿	0.000%
2026-07-31	69.110	69.770	71.880	69.110	2.670	3.979%	1.10万	0.00亿	0.000%
2026-07-30	70.110	67.100	71.000	66.000	-3.010	-4.293%	1.02万	0.00亿	0.000%
2026-07-29	71.100	70.110	71.380	68.570	-0.580	-0.820%	0.90万	0.00亿	0.000%
2026-07-28	73.340	70.690	74.480	70.310	-3.317	-4.482%	1.04万	0.00亿	0.000%
2026-07-27	70.150	74.007	74.114	70.150	3.864	5.509%	0.79万	0.00亿	0.000%
2026-07-24	71.457	70.143	72.614	70.007	-2.807	-3.848%	0.64万	0.00亿	0.000%
2026-07-23	69.643	72.950	73.293	69.579	2.914	4.161%	0.89万	0.00亿	0.000%
2026-07-22	72.907	70.036	72.957	69.279	-1.514	-2.116%	0.90万	0.00亿	0.000%
2026-07-21	70.779	71.550	71.922	65.322	0.528	0.743%	1.23万	0.00亿	0.000%
2026-07-20	75.864	71.022	76.400	68.472	-4.107	-5.467%	0.95万	0.00亿	0.000%
2026-07-17	82.357	75.129	82.922	73.536	-7.485	-9.060%	0.97万	0.00亿	0.000%
2026-07-16	86.379	82.614	86.379	81.572	-3.815	-4.414%	0.61万	0.00亿	0.000%
2026-07-15	90.772	86.429	91.136	85.293	-4.857	-5.321%	0.68万	0.00亿	0.000%
2026-07-14	91.729	91.286	91.729	86.586	0.072	0.079%	0.68万	0.00亿	0.000%
2026-07-13	97.593	91.214	98.000	90.636	-7.715	-7.799%	1.02万	0.00亿	0.000%
2026-07-10	98.014	98.929	110.372	95.286	5.172	5.516%	1.46万	0.00亿	0.000%
2026-07-09	95.422	93.757	96.100	90.757	-0.322	-0.342%	0.53万	0.00亿	0.000%
2026-07-08	100.172	94.079	100.172	93.850	-6.635	-6.588%	0.73万	0.00亿	0.000%
2026-07-07	104.800	100.714	108.629	100.236	-4.686	-4.446%	0.54万	0.00亿	0.000%
2026-07-06	105.536	105.400	114.729	105.207	-0.457	-0.432%	1.06万	0.00亿	0.000%
2026-07-03	100.857	105.857	109.764	100.143	4.643	4.587%	1.04万	0.00亿	0.000%
2026-07-02	93.564	101.214	110.600	91.572	7.107	7.552%	1.82万	0.00亿	0.000%
2026-07-01	93.622	94.107	98.650	89.957	0.785	0.841%	0.79万	0.00亿	0.000%
2026-06-30	91.057	93.322	93.700	90.379	2.322	2.552%	0.63万	0.00亿	0.000%
2026-06-29	95.857	91.000	95.857	89.936	-5.714	-5.908%	0.85万	0.00亿	0.000%
2026-06-26	109.222	96.714	109.722	95.500	-12.936	-11.798%	1.16万	0.00亿	0.000%
2026-06-25	114.100	109.650	114.343	109.443	-4.750	-4.152%	0.66万	0.00亿	0.000%
2026-06-24	118.629	114.400	119.336	111.607	-4.464	-3.756%	0.76万	0.00亿	0.000%
2026-06-23	120.836	118.864	124.043	118.057	-1.200	-0.999%	0.81万	0.00亿	0.000%
2026-06-22	119.914	120.064	121.929	116.329	0.164	0.137%	0.77万	0.00亿	0.000%
2026-06-18	116.936	119.900	122.272	115.857	1.600	1.352%	0.92万	0.00亿	0.000%
2026-06-17	119.072	118.300	123.986	118.214	-1.586	-1.323%	0.81万	0.00亿	0.000%
2026-06-16	112.643	119.886	120.750	111.429	7.386	6.565%	1.20万	0.00亿	0.000%
2026-06-15	110.229	112.500	112.500	109.072	2.436	2.213%	0.51万	0.00亿	0.000%
2026-06-12	114.886	110.064	115.450	109.593	-2.672	-2.370%	0.66万	0.00亿	0.000%
2026-06-11	115.536	112.736	116.650	111.579	-3.257	-2.808%	0.52万	0.00亿	0.000%
2026-06-10	120.857	115.993	121.572	114.572	-6.193	-5.069%	0.72万	0.00亿	0.000%
2026-06-09	117.279	122.186	125.500	117.279	5.857	5.035%	0.72万	0.00亿	0.000%
2026-06-08	117.286	116.329	120.772	115.157	-4.064	-3.376%	0.48万	0.00亿	0.000%
2026-06-05	123.714	120.393	123.714	118.722	-3.314	-2.679%	0.54万	0.00亿	0.000%
2026-06-04	122.286	123.707	127.057	121.572	0.878	0.715%	0.54万	0.00亿	0.000%
2026-06-03	124.429	122.829	127.200	121.486	-2.550	-2.034%	0.60万	0.00亿	0.000%
2026-06-02	120.143	125.379	128.614	115.193	5.972	5.001%	1.01万	0.00亿	0.000%
2026-06-01	120.522	119.407	124.786	119.114	-1.093	-0.907%	0.52万	0.00亿	0.000%
2026-05-29	127.286	120.500	130.764	119.679	-6.657	-5.235%	0.73万	0.00亿	0.000%
2026-05-28	128.714	127.157	130.543	124.572	-1.057	-0.824%	0.64万	0.00亿	0.000%
2026-05-27	128.000	128.214	135.857	127.643	-1.215	-0.939%	0.86万	0.00亿	0.000%
2026-05-26	140.857	129.429	141.386	128.022	-12.850	-9.032%	1.14万	0.00亿	0.000%
2026-05-25	142.286	142.279	145.686	138.072	0.800	0.565%	0.66万	0.00亿	0.000%
2026-05-22	137.314	141.479	142.186	135.614	3.479	2.521%	0.70万	0.00亿	0.000%
2026-05-21	145.136	138.000	147.272	137.300	-7.714	-5.294%	1.10万	0.00亿	0.000%
2026-05-20	142.629	145.714	148.000	139.072	2.142	1.492%	0.97万	0.00亿	0.000%
2026-05-19	142.686	143.572	145.143	138.843	1.286	0.904%	0.82万	0.00亿	0.000%
2026-05-18	153.564	142.286	155.714	141.329	-13.964	-8.937%	1.45万	0.00亿	0.000%
2026-05-15	148.050	156.250	162.950	146.643	8.236	5.564%	1.78万	0.00亿	0.000%
2026-05-14	158.700	148.014	158.700	148.014	-7.065	-4.556%	1.32万	0.00亿	0.000%
2026-05-13	140.122	155.079	161.572	139.429	18.679	13.694%	2.19万	0.00亿	0.000%
2026-05-12	135.350	136.400	138.572	133.214	-0.843	-0.614%	0.71万	0.00亿	0.000%
2026-05-11	131.343	137.243	138.222	128.807	7.964	6.160%	1.22万	0.00亿	0.000%
2026-05-08	129.079	129.279	130.822	126.614	-0.878	-0.675%	0.60万	0.00亿	0.000%
2026-05-07	130.057	130.157	130.857	128.714	0.100	0.077%	0.59万	0.00亿	0.000%
2026-05-06	127.429	130.057	131.972	125.993	4.064	3.226%	0.68万	0.00亿	0.000%
2026-04-30	125.936	125.993	127.993	123.007	0.057	0.045%	0.61万	0.00亿	0.000%
2026-04-29	118.364	125.936	128.236	117.643	-1.343	-1.055%	0.91万	0.00亿	0.000%
2026-04-28	130.379	127.279	130.379	126.493	-3.514	-2.687%	0.53万	0.00亿	0.000%
2026-04-27	129.664	130.793	132.986	128.864	1.007	0.776%	0.47万	0.00亿	0.000%
2026-04-24	130.850	129.786	132.914	128.714	-2.300	-1.741%	0.46万	0.00亿	0.000%
2026-04-23	133.714	132.086	137.286	129.786	-1.507	-1.128%	0.82万	0.00亿	0.000%
2026-04-22	131.714	133.593	134.343	130.264	1.164	0.879%	0.55万	0.00亿	0.000%
2026-04-21	132.250	132.429	134.429	128.900	0.186	0.141%	0.62万	0.00亿	0.000%
2026-04-20	132.000	132.243	134.279	130.150	0.393	0.298%	0.51万	0.00亿	0.000%
2026-04-17	130.872	131.850	132.557	129.114	0.864	0.660%	0.54万	0.00亿	0.000%
2026-04-16	128.729	130.986	131.986	128.729	2.300	1.787%	0.62万	0.00亿	0.000%
2026-04-15	128.950	128.686	131.986	128.336	-1.528	-1.173%	0.56万	0.00亿	0.000%
2026-04-14	129.129	130.214	131.357	129.072	1.550	1.205%	0.47万	0.00亿	0.000%
2026-04-13	128.714	128.664	131.357	128.000	-1.372	-1.055%	0.36万	0.00亿	0.000%
2026-04-10	127.829	130.036	132.129	127.114	2.322	1.818%	0.69万	0.00亿	0.000%
2026-04-09	126.479	127.714	133.714	126.479	3.314	2.664%	0.84万	0.00亿	0.000%
2026-04-08	120.150	124.400	124.422	119.436	7.207	6.150%	0.64万	0.00亿	0.000%
2026-04-07	115.736	117.193	118.629	115.729	0.000	0.000%	0.28万	0.00亿	0.000%
2026-04-03	116.579	115.650	117.100	114.786	0.000	0.000%	0.23万	0.00亿	0.000%
2026-04-02	120.857	116.000	120.857	115.143	0.000	0.000%	0.46万	0.00亿	0.000%
2026-04-01	119.043	120.636	121.214	119.043	0.000	0.000%	0.42万	0.00亿	0.000%