优刻得（688158）历史行情

以下为优刻得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	28.990	28.000	29.160	27.990	-0.550	-1.926%	939.75万	2.67亿	2.293%
2026-10-01	28.990	28.000	29.160	27.990	-0.550	-1.926%	939.75万	2.67亿	2.293%
2026-09-30	28.990	28.000	29.160	27.990	-0.550	-1.926%	939.75万	0.00亿	0.000%
2026-09-29	28.210	28.550	28.900	28.200	0.210	0.741%	798.22万	0.00亿	0.000%
2026-09-28	29.500	28.340	30.480	28.200	-1.310	-4.418%	1,046.58万	0.00亿	0.000%
2026-09-27	30.010	29.650	30.450	29.650	-0.560	-1.854%	858.17万	2.57亿	2.094%
2026-09-24	30.010	29.650	30.450	29.650	-0.560	-1.854%	858.17万	0.00亿	0.000%
2026-09-23	30.830	30.210	30.920	30.110	-0.620	-2.011%	1,231.01万	0.00亿	0.000%
2026-09-22	31.000	30.830	31.870	30.430	0.930	3.110%	2,517.96万	0.00亿	0.000%
2026-09-21	29.930	29.900	30.300	29.680	0.190	0.640%	1,186.95万	0.00亿	0.000%
2026-09-18	29.210	29.710	29.950	28.910	1.060	3.700%	1,511.19万	0.00亿	0.000%
2026-09-17	28.670	28.650	29.450	28.500	-0.070	-0.244%	851.77万	0.00亿	0.000%
2026-09-16	28.290	28.720	28.930	27.800	0.590	2.097%	967.23万	0.00亿	0.000%
2026-09-15	28.700	28.130	28.990	28.120	-0.550	-1.918%	839.43万	0.00亿	0.000%
2026-09-14	28.250	28.680	28.760	28.020	0.180	0.632%	885.83万	0.00亿	0.000%
2026-09-11	29.000	28.500	29.140	27.930	-0.750	-2.564%	1,385.51万	0.00亿	0.000%
2026-09-10	29.250	29.250	29.550	28.810	-0.340	-1.149%	816.58万	0.00亿	0.000%
2026-09-09	29.800	29.590	30.190	29.230	0.130	0.441%	958.54万	0.00亿	0.000%
2026-09-08	29.820	29.460	30.400	29.320	-0.480	-1.603%	1,124.92万	0.00亿	0.000%
2026-09-07	30.200	29.940	30.230	29.650	0.100	0.335%	1,116.83万	0.00亿	0.000%
2026-09-04	30.980	29.840	31.330	29.640	-0.390	-1.290%	1,686.33万	0.00亿	0.000%
2026-09-03	30.570	30.230	30.850	29.920	-0.310	-1.015%	1,267.74万	0.00亿	0.000%
2026-09-02	30.600	30.540	30.890	29.980	-0.360	-1.165%	1,268.14万	0.00亿	0.000%
2026-09-01	31.150	30.900	31.760	30.450	-0.160	-0.515%	1,552.24万	0.00亿	0.000%
2026-08-31	29.300	31.060	31.120	29.140	1.110	3.706%	1,684.40万	0.00亿	0.000%
2026-08-28	30.300	29.950	31.220	29.950	-0.290	-0.959%	1,725.44万	0.00亿	0.000%
2026-08-27	29.660	30.240	30.310	29.530	0.870	2.962%	1,479.50万	0.00亿	0.000%
2026-08-26	29.980	29.370	29.980	29.230	-0.380	-1.277%	1,119.71万	0.00亿	0.000%
2026-08-25	29.300	29.750	30.030	28.800	-0.250	-0.833%	1,437.84万	0.00亿	0.000%
2026-08-24	32.580	30.000	32.580	29.540	-2.630	-8.060%	2,574.07万	0.00亿	0.000%
2026-08-21	32.100	32.630	32.730	31.420	0.270	0.834%	1,426.40万	0.00亿	0.000%
2026-08-20	32.970	32.360	33.020	32.080	-0.140	-0.431%	1,612.81万	0.00亿	0.000%
2026-08-19	33.980	32.500	34.140	32.360	-2.500	-7.143%	2,445.44万	0.00亿	0.000%
2026-08-18	35.800	35.000	35.800	34.570	-1.340	-3.687%	2,789.66万	0.00亿	0.000%
2026-08-17	35.390	36.340	36.400	34.500	0.720	2.021%	3,743.51万	0.00亿	0.000%
2026-08-14	34.580	35.620	36.180	33.880	1.220	3.547%	3,876.08万	0.00亿	0.000%
2026-08-13	35.970	34.400	36.200	34.390	-0.220	-0.635%	3,517.66万	0.00亿	0.000%
2026-08-12	36.900	34.620	37.370	34.540	-0.440	-1.255%	4,016.31万	0.00亿	0.000%
2026-08-11	34.580	35.060	35.700	33.320	1.030	3.027%	3,156.12万	0.00亿	0.000%
2026-08-10	35.300	34.030	35.300	33.660	-1.410	-3.979%	2,681.93万	0.00亿	0.000%
2026-08-07	35.300	35.440	36.000	34.060	0.200	0.568%	2,894.98万	0.00亿	0.000%
2026-08-06	34.510	35.240	36.220	34.510	-0.110	-0.311%	3,348.20万	0.00亿	0.000%
2026-08-05	34.270	35.350	35.790	34.100	0.150	0.426%	4,066.72万	0.00亿	0.000%
2026-08-04	33.000	35.200	35.850	32.910	3.770	11.995%	5,382.41万	0.00亿	0.000%
2026-08-03	31.550	31.430	32.630	31.200	0.660	2.145%	3,367.19万	0.00亿	0.000%
2026-07-31	28.500	30.770	31.900	28.280	4.190	15.764%	4,388.35万	0.00亿	0.000%
2026-07-30	27.660	26.580	28.250	26.400	-1.350	-4.834%	1,666.07万	0.00亿	0.000%
2026-07-29	28.590	27.930	28.730	26.870	-0.630	-2.206%	2,147.22万	0.00亿	0.000%
2026-07-28	29.440	28.560	29.680	28.440	-1.370	-4.577%	1,702.88万	0.00亿	0.000%
2026-07-27	29.030	29.930	29.950	28.780	0.660	2.255%	1,354.41万	0.00亿	0.000%
2026-07-24	29.690	29.270	30.170	29.120	-1.100	-3.622%	1,513.40万	0.00亿	0.000%
2026-07-23	31.000	30.370	32.020	30.230	-0.810	-2.598%	1,919.37万	0.00亿	0.000%
2026-07-22	31.540	31.180	32.770	31.020	-0.370	-1.173%	2,476.83万	0.00亿	0.000%
2026-07-21	30.750	31.550	31.670	28.370	0.940	3.071%	2,737.03万	0.00亿	0.000%
2026-07-20	31.010	30.610	32.460	29.300	0.620	2.067%	2,790.78万	0.00亿	0.000%
2026-07-17	33.900	29.990	33.990	29.920	-3.920	-11.560%	3,115.31万	0.00亿	0.000%
2026-07-16	33.610	33.910	35.180	32.960	0.060	0.177%	2,303.31万	0.00亿	0.000%
2026-07-15	34.110	33.850	35.140	33.330	-0.420	-1.226%	1,778.29万	0.00亿	0.000%
2026-07-14	35.680	34.270	36.210	32.500	-1.380	-3.871%	2,811.35万	0.00亿	0.000%
2026-07-13	37.000	35.650	37.950	35.450	-1.540	-4.141%	2,777.20万	0.00亿	0.000%
2026-07-10	36.300	37.190	39.270	36.300	0.290	0.786%	4,016.76万	0.00亿	0.000%
2026-07-09	34.600	36.900	36.980	34.010	2.070	5.943%	3,871.78万	0.00亿	0.000%
2026-07-08	32.860	34.830	36.000	32.850	2.430	7.500%	3,529.57万	0.00亿	0.000%
2026-07-07	33.820	32.400	34.150	32.160	-1.200	-3.571%	1,710.50万	0.00亿	0.000%
2026-07-06	34.880	33.600	35.120	33.500	-1.450	-4.137%	1,866.68万	0.00亿	0.000%
2026-07-03	35.800	35.050	36.490	35.000	-0.780	-2.177%	2,021.29万	0.00亿	0.000%
2026-07-02	36.000	35.830	37.650	35.600	-0.980	-2.662%	2,437.02万	0.00亿	0.000%
2026-07-01	36.950	36.810	37.990	36.310	0.050	0.136%	3,005.96万	0.00亿	0.000%
2026-06-30	33.090	36.760	37.570	33.090	3.750	11.360%	3,407.00万	0.00亿	0.000%
2026-06-29	34.060	33.010	34.260	32.700	-1.000	-2.940%	2,381.64万	0.00亿	0.000%
2026-06-26	36.880	34.010	36.880	34.000	-2.820	-7.657%	3,012.18万	0.00亿	0.000%
2026-06-25	38.600	36.830	38.690	36.660	-2.020	-5.199%	3,021.05万	0.00亿	0.000%
2026-06-24	37.350	38.850	39.190	36.500	1.400	3.738%	3,035.05万	0.00亿	0.000%
2026-06-23	40.000	37.450	40.000	37.010	-2.320	-5.834%	3,176.33万	0.00亿	0.000%
2026-06-22	38.880	39.770	39.840	38.000	1.140	2.951%	4,163.40万	0.00亿	0.000%
2026-06-18	37.350	38.630	38.800	37.070	1.430	3.844%	3,686.99万	0.00亿	0.000%
2026-06-17	35.830	37.200	37.620	35.660	1.370	3.824%	3,210.03万	0.00亿	0.000%
2026-06-16	36.060	35.830	36.600	35.540	-1.030	-2.794%	2,628.80万	0.00亿	0.000%
2026-06-15	35.750	36.860	37.050	35.400	1.860	5.314%	2,331.96万	0.00亿	0.000%
2026-06-12	35.180	35.000	36.230	35.000	0.420	1.215%	2,142.13万	0.00亿	0.000%
2026-06-11	35.380	34.580	35.510	34.200	-1.160	-3.246%	2,074.01万	0.00亿	0.000%
2026-06-10	36.000	35.740	37.430	35.220	-0.370	-1.025%	2,353.03万	0.00亿	0.000%
2026-06-09	35.990	36.110	36.340	35.300	0.560	1.575%	1,694.20万	0.00亿	0.000%
2026-06-08	35.910	35.550	36.970	34.900	-1.730	-4.641%	2,284.53万	0.00亿	0.000%
2026-06-05	38.480	37.280	38.490	36.800	-1.420	-3.669%	2,548.72万	0.00亿	0.000%
2026-06-04	38.230	38.700	38.870	37.510	0.100	0.259%	2,298.76万	0.00亿	0.000%
2026-06-03	38.800	38.600	39.890	38.250	-0.380	-0.975%	2,645.37万	0.00亿	0.000%
2026-06-02	39.550	38.980	39.780	37.390	0.240	0.620%	2,423.94万	0.00亿	0.000%
2026-06-01	39.000	38.740	40.290	38.440	0.060	0.155%	2,390.54万	0.00亿	0.000%
2026-05-29	41.000	38.680	41.250	38.410	-2.070	-5.080%	2,663.83万	0.00亿	0.000%
2026-05-28	41.260	40.750	41.400	39.000	0.470	1.167%	2,620.77万	0.00亿	0.000%
2026-05-27	41.800	40.280	42.180	39.830	-1.420	-3.405%	2,757.07万	0.00亿	0.000%
2026-05-26	43.600	41.700	43.600	40.860	-2.460	-5.571%	3,497.70万	0.00亿	0.000%
2026-05-25	44.500	44.160	45.000	41.760	-0.940	-2.084%	4,802.62万	0.00亿	0.000%
2026-05-22	43.810	45.100	45.150	43.030	1.660	3.821%	3,477.38万	0.00亿	0.000%
2026-05-21	48.440	43.440	48.450	43.010	-4.450	-9.292%	5,301.40万	0.00亿	0.000%
2026-05-20	48.000	47.890	48.690	46.800	-0.800	-1.643%	3,369.85万	0.00亿	0.000%
2026-05-19	46.500	48.690	48.900	45.400	1.460	3.091%	4,453.50万	0.00亿	0.000%
2026-05-18	47.200	47.230	49.900	46.690	0.630	1.352%	4,762.52万	0.00亿	0.000%
2026-05-15	47.500	46.600	49.480	45.800	-1.200	-2.510%	4,560.75万	0.00亿	0.000%
2026-05-14	52.500	47.800	52.880	47.770	-3.070	-6.035%	5,240.21万	0.00亿	0.000%
2026-05-13	47.890	50.870	51.410	47.500	2.260	4.649%	5,192.17万	0.00亿	0.000%
2026-05-12	50.020	48.610	50.400	48.210	-1.790	-3.552%	3,928.65万	0.00亿	0.000%
2026-05-11	52.580	50.400	52.900	49.510	-0.850	-1.659%	4,698.46万	0.00亿	0.000%
2026-05-08	51.880	51.250	52.680	51.060	-1.510	-2.862%	3,924.24万	0.00亿	0.000%
2026-05-07	50.300	52.760	52.860	49.950	2.490	4.953%	5,123.69万	0.00亿	0.000%
2026-05-06	46.600	50.270	52.480	46.560	5.240	11.637%	6,814.28万	0.00亿	0.000%
2026-04-30	45.800	45.030	46.620	44.000	-0.780	-1.703%	3,513.27万	0.00亿	0.000%
2026-04-29	44.560	45.810	47.150	44.430	0.860	1.913%	3,647.88万	0.00亿	0.000%
2026-04-28	46.870	44.950	47.070	44.850	-2.090	-4.443%	4,264.88万	0.00亿	0.000%
2026-04-27	48.000	47.040	48.000	44.980	-2.160	-4.390%	4,625.78万	0.00亿	0.000%
2026-04-24	50.200	49.200	51.950	47.860	-0.880	-1.757%	5,983.83万	0.00亿	0.000%
2026-04-23	48.880	50.080	52.940	48.630	0.910	1.851%	6,593.52万	0.00亿	0.000%
2026-04-22	46.760	49.170	49.500	46.010	2.370	5.064%	5,186.07万	0.00亿	0.000%
2026-04-21	47.000	46.800	47.330	44.400	-1.630	-3.366%	5,335.84万	0.00亿	0.000%
2026-04-20	48.100	48.430	50.430	47.770	0.680	1.424%	4,719.44万	0.00亿	0.000%
2026-04-17	46.660	47.750	48.260	46.620	0.420	0.887%	3,989.13万	0.00亿	0.000%
2026-04-16	46.500	47.330	48.880	46.260	1.550	3.386%	5,509.80万	0.00亿	0.000%
2026-04-15	46.380	45.780	47.180	45.000	-0.500	-1.080%	4,205.17万	0.00亿	0.000%
2026-04-14	46.680	46.280	47.650	45.590	1.290	2.867%	5,318.77万	0.00亿	0.000%
2026-04-13	43.600	44.990	46.200	43.580	0.470	1.056%	3,900.90万	0.00亿	0.000%
2026-04-10	46.040	44.520	46.300	44.500	-1.620	-3.511%	4,667.58万	0.00亿	0.000%
2026-04-09	44.980	46.140	46.500	44.680	0.160	0.348%	5,049.96万	0.00亿	0.000%
2026-04-08	42.770	45.980	46.000	42.400	5.630	13.953%	6,438.85万	0.00亿	0.000%
2026-04-07	41.000	40.350	42.070	40.080	0.000	0.000%	3,252.21万	0.00亿	0.000%
2026-04-03	41.580	41.600	43.050	40.890	0.000	0.000%	4,578.75万	0.00亿	0.000%
2026-04-02	43.100	40.680	43.160	40.180	0.000	0.000%	4,784.73万	0.00亿	0.000%
2026-04-01	42.000	44.220	44.780	41.680	0.000	0.000%	6,393.00万	0.00亿	0.000%