优利德（688628）历史行情

以下为优利德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	89.160	85.990	90.200	85.800	-2.080	-2.362%	779.63万	6.83亿	6.937%
2026-10-06	89.160	85.990	90.200	85.800	-2.080	-2.362%	779.63万	6.83亿	6.937%
2026-10-05	89.160	85.990	90.200	85.800	-2.080	-2.362%	779.63万	6.83亿	6.937%
2026-10-02	89.160	85.990	90.200	85.800	-2.080	-2.362%	779.63万	6.83亿	6.937%
2026-10-01	89.160	85.990	90.200	85.800	-2.080	-2.362%	779.63万	6.83亿	6.937%
2026-09-30	89.160	85.990	90.200	85.800	-2.080	-2.362%	779.63万	0.00亿	0.000%
2026-09-29	89.310	88.070	94.800	87.300	-3.920	-4.261%	951.99万	0.00亿	0.000%
2026-09-28	106.760	91.990	108.000	88.710	-18.900	-17.044%	1,604.00万	0.00亿	0.000%
2026-09-27	111.870	110.890	116.380	107.300	-3.550	-3.102%	1,419.00万	15.94亿	12.625%
2026-09-24	111.870	110.890	116.380	107.300	-3.550	-3.102%	1,419.00万	0.00亿	0.000%
2026-09-23	98.490	114.440	114.440	95.450	19.070	19.996%	1,325.27万	0.00亿	0.000%
2026-09-22	91.090	95.370	97.360	88.800	7.700	8.783%	1,192.01万	0.00亿	0.000%
2026-09-21	79.690	87.670	90.880	79.600	7.260	9.029%	985.98万	0.00亿	0.000%
2026-09-18	77.640	80.410	81.480	76.000	4.290	5.636%	461.38万	0.00亿	0.000%
2026-09-17	75.580	76.120	78.570	75.440	-0.130	-0.170%	292.78万	0.00亿	0.000%
2026-09-16	73.980	76.250	77.090	72.500	2.250	3.041%	413.38万	0.00亿	0.000%
2026-09-15	61.500	74.000	77.580	61.500	-2.690	-3.508%	459.83万	0.00亿	0.000%
2026-09-14	74.850	76.690	77.950	73.100	0.930	1.228%	308.58万	0.00亿	0.000%
2026-09-11	78.830	75.760	78.900	71.850	-3.800	-4.776%	438.77万	0.00亿	0.000%
2026-09-10	80.070	79.560	81.810	78.570	-1.280	-1.583%	250.98万	0.00亿	0.000%
2026-09-09	84.000	80.840	86.480	80.680	-1.850	-2.237%	408.81万	0.00亿	0.000%
2026-09-08	84.200	82.690	86.800	81.580	-0.730	-0.875%	514.12万	0.00亿	0.000%
2026-09-07	77.100	83.420	83.960	76.970	6.860	8.960%	660.74万	0.00亿	0.000%
2026-09-04	78.970	76.560	82.770	75.300	-1.300	-1.670%	474.38万	0.00亿	0.000%
2026-09-03	78.700	77.860	79.650	77.100	0.090	0.116%	258.34万	0.00亿	0.000%
2026-09-02	78.310	77.770	79.600	77.300	-1.850	-2.324%	217.45万	0.00亿	0.000%
2026-09-01	80.790	79.620	81.730	78.760	-1.460	-1.801%	283.28万	0.00亿	0.000%
2026-08-31	75.600	81.080	81.330	75.010	3.210	4.122%	409.58万	0.00亿	0.000%
2026-08-28	80.400	77.870	81.730	77.620	-2.750	-3.411%	419.14万	0.00亿	0.000%
2026-08-27	80.480	80.620	83.800	78.000	0.920	1.154%	584.95万	0.00亿	0.000%
2026-08-26	81.600	79.700	83.310	76.500	-1.980	-2.424%	407.98万	0.00亿	0.000%
2026-08-25	81.000	81.680	82.800	78.850	-2.030	-2.425%	482.70万	0.00亿	0.000%
2026-08-24	85.850	83.710	86.530	80.700	-2.780	-3.214%	621.37万	0.00亿	0.000%
2026-08-21	82.270	86.490	89.670	82.000	4.150	5.040%	726.30万	0.00亿	0.000%
2026-08-20	74.160	82.340	83.600	73.280	8.940	12.180%	865.31万	0.00亿	0.000%
2026-08-19	76.060	73.400	80.510	72.560	-5.400	-6.853%	657.20万	0.00亿	0.000%
2026-08-18	75.300	78.800	79.650	75.000	2.320	3.033%	591.21万	0.00亿	0.000%
2026-08-17	70.840	76.480	76.670	70.840	6.240	8.884%	623.96万	0.00亿	0.000%
2026-08-14	68.360	70.240	70.550	68.200	2.340	3.446%	256.14万	0.00亿	0.000%
2026-08-13	70.610	67.900	71.200	67.820	-1.300	-1.879%	289.70万	0.00亿	0.000%
2026-08-12	67.950	69.200	69.990	67.180	2.040	3.038%	292.97万	0.00亿	0.000%
2026-08-11	66.400	67.160	67.810	64.870	0.670	1.008%	234.41万	0.00亿	0.000%
2026-08-10	67.600	66.490	69.130	65.030	-2.370	-3.442%	366.32万	0.00亿	0.000%
2026-08-07	66.160	68.860	69.000	64.820	2.360	3.549%	383.03万	0.00亿	0.000%
2026-08-06	63.600	66.500	67.800	63.120	1.870	2.893%	437.83万	0.00亿	0.000%
2026-08-05	60.880	64.630	66.000	60.440	2.630	4.242%	654.38万	0.00亿	0.000%
2026-08-04	57.500	62.000	62.980	56.670	5.380	9.502%	375.87万	0.00亿	0.000%
2026-08-03	59.490	56.620	60.120	56.050	-2.560	-4.326%	340.02万	0.00亿	0.000%
2026-07-31	59.000	59.180	64.490	57.920	4.470	8.170%	469.18万	0.00亿	0.000%
2026-07-30	61.070	54.710	61.980	54.240	-4.850	-8.143%	441.78万	0.00亿	0.000%
2026-07-29	60.170	59.560	61.260	56.680	-0.650	-1.080%	383.94万	0.00亿	0.000%
2026-07-28	63.920	60.210	64.950	59.500	-5.140	-7.865%	352.88万	0.00亿	0.000%
2026-07-27	62.800	65.350	65.550	61.640	2.320	3.681%	355.17万	0.00亿	0.000%
2026-07-24	63.000	63.030	65.210	62.550	-1.020	-1.593%	331.89万	0.00亿	0.000%
2026-07-23	65.800	64.050	68.880	63.410	0.410	0.644%	447.26万	0.00亿	0.000%
2026-07-22	66.000	63.640	68.500	63.010	-3.350	-5.001%	410.04万	0.00亿	0.000%
2026-07-21	60.660	66.990	67.680	53.280	6.390	10.545%	672.29万	0.00亿	0.000%
2026-07-20	69.800	60.600	69.800	58.500	-4.990	-7.608%	530.69万	0.00亿	0.000%
2026-07-17	72.880	65.590	72.910	65.010	-6.560	-9.092%	517.19万	0.00亿	0.000%
2026-07-16	75.950	72.150	76.590	71.210	-5.390	-6.951%	595.08万	0.00亿	0.000%
2026-07-15	82.000	77.540	85.360	77.060	-5.020	-6.080%	397.43万	0.00亿	0.000%
2026-07-14	81.500	82.560	83.880	78.120	2.440	3.045%	512.02万	0.00亿	0.000%
2026-07-13	85.880	80.120	89.350	78.850	-7.520	-8.581%	416.01万	0.00亿	0.000%
2026-07-10	91.530	87.640	97.500	87.640	-3.240	-3.565%	436.59万	0.00亿	0.000%
2026-07-09	86.150	90.880	91.650	80.500	4.590	5.319%	515.61万	0.00亿	0.000%
2026-07-08	90.300	86.290	90.300	83.800	-3.260	-3.640%	288.70万	0.00亿	0.000%
2026-07-07	91.990	89.550	95.110	87.330	-2.440	-2.652%	317.27万	0.00亿	0.000%
2026-07-06	94.240	91.990	97.000	90.440	-1.300	-1.394%	314.90万	0.00亿	0.000%
2026-07-03	94.200	93.290	100.570	93.020	-0.910	-0.966%	402.20万	0.00亿	0.000%
2026-07-02	93.100	94.200	102.080	91.200	-1.590	-1.660%	397.68万	0.00亿	0.000%
2026-07-01	98.140	95.790	100.020	94.990	-2.350	-2.395%	284.25万	0.00亿	0.000%
2026-06-30	94.120	98.140	99.250	91.970	4.150	4.415%	328.02万	0.00亿	0.000%
2026-06-29	98.560	93.990	101.200	90.910	-3.860	-3.945%	398.70万	0.00亿	0.000%
2026-06-26	102.420	97.850	105.700	97.270	-4.810	-4.685%	416.62万	0.00亿	0.000%
2026-06-25	102.720	102.660	109.000	100.700	-0.030	-0.029%	518.22万	0.00亿	0.000%
2026-06-24	101.050	102.690	106.020	96.230	3.640	3.675%	434.61万	0.00亿	0.000%
2026-06-23	108.580	99.050	108.580	97.380	-9.740	-8.953%	574.14万	0.00亿	0.000%
2026-06-22	111.200	108.790	119.200	104.200	3.510	3.334%	600.88万	0.00亿	0.000%
2026-06-18	100.200	105.280	107.180	99.400	4.070	4.021%	503.84万	0.00亿	0.000%
2026-06-17	97.200	101.210	105.150	97.200	3.410	3.487%	562.88万	0.00亿	0.000%
2026-06-16	94.600	97.800	98.750	92.880	1.350	1.400%	491.71万	0.00亿	0.000%
2026-06-15	91.670	96.450	98.100	87.230	8.250	9.354%	676.12万	0.00亿	0.000%
2026-06-12	91.700	88.200	96.620	86.700	0.200	0.227%	687.67万	0.00亿	0.000%
2026-06-11	86.900	88.000	89.520	85.790	-0.200	-0.227%	598.64万	0.00亿	0.000%
2026-06-10	82.290	88.200	88.760	78.450	6.890	8.474%	859.51万	0.00亿	0.000%
2026-06-09	78.440	81.310	82.390	75.790	4.420	5.748%	529.49万	0.00亿	0.000%
2026-06-08	76.000	76.890	80.000	75.490	-5.690	-6.890%	400.14万	0.00亿	0.000%
2026-06-05	83.280	82.580	85.650	80.640	-1.120	-1.338%	378.59万	0.00亿	0.000%
2026-06-04	82.730	83.700	86.470	81.210	-0.830	-0.982%	389.31万	0.00亿	0.000%
2026-06-03	82.350	84.530	90.000	81.980	1.550	1.868%	499.08万	0.00亿	0.000%
2026-06-02	80.910	82.980	86.640	79.300	2.710	3.376%	374.23万	0.00亿	0.000%
2026-06-01	86.720	80.270	86.720	80.270	-4.730	-5.565%	335.92万	0.00亿	0.000%
2026-05-29	90.980	85.000	91.830	83.770	-5.860	-6.449%	469.86万	0.00亿	0.000%
2026-05-28	90.740	90.860	94.000	87.860	-0.340	-0.373%	510.26万	0.00亿	0.000%
2026-05-27	93.950	91.200	95.560	89.750	-0.500	-0.545%	493.99万	0.00亿	0.000%
2026-05-26	98.170	91.700	98.170	89.470	-6.830	-6.932%	616.56万	0.00亿	0.000%
2026-05-25	102.170	98.530	102.500	95.650	-2.670	-2.638%	648.40万	0.00亿	0.000%
2026-05-22	96.330	101.200	103.200	95.600	5.690	5.957%	683.69万	0.00亿	0.000%
2026-05-21	105.570	95.510	105.570	94.780	-10.060	-9.529%	813.28万	0.00亿	0.000%
2026-05-20	101.200	105.570	107.460	99.200	2.690	2.615%	918.39万	0.00亿	0.000%
2026-05-19	98.700	102.880	104.410	96.700	7.280	7.615%	1,129.71万	0.00亿	0.000%
2026-05-18	83.210	95.600	98.360	83.210	10.710	12.616%	1,007.39万	0.00亿	0.000%
2026-05-15	83.410	84.890	87.300	80.430	1.080	1.289%	684.33万	0.00亿	0.000%
2026-05-14	85.200	83.810	85.580	81.710	-1.390	-1.631%	408.85万	0.00亿	0.000%
2026-05-13	87.200	85.200	88.130	83.930	-2.500	-2.851%	558.78万	0.00亿	0.000%
2026-05-12	92.580	87.700	92.700	87.380	-4.600	-4.984%	428.76万	0.00亿	0.000%
2026-05-11	95.530	92.300	96.080	92.000	-2.700	-2.842%	477.07万	0.00亿	0.000%
2026-05-08	94.200	95.000	96.290	92.600	-1.500	-1.554%	429.61万	0.00亿	0.000%
2026-05-07	92.750	96.500	98.440	89.060	3.710	3.998%	550.57万	0.00亿	0.000%
2026-05-06	98.000	92.790	98.980	92.150	-3.410	-3.545%	668.71万	0.00亿	0.000%
2026-04-30	97.730	96.200	98.900	94.800	-1.040	-1.070%	455.98万	0.00亿	0.000%
2026-04-29	98.200	97.240	103.070	97.070	-3.030	-3.022%	551.19万	0.00亿	0.000%
2026-04-28	103.200	100.270	107.100	98.700	-4.030	-3.864%	720.60万	0.00亿	0.000%
2026-04-27	100.700	104.300	107.280	99.320	7.060	7.260%	892.60万	0.00亿	0.000%
2026-04-24	105.200	97.240	106.200	94.700	-2.860	-2.857%	798.19万	0.00亿	0.000%
2026-04-23	96.200	100.100	106.580	94.200	5.320	5.613%	774.62万	0.00亿	0.000%
2026-04-22	80.690	94.780	96.200	80.200	14.140	17.535%	672.36万	0.00亿	0.000%
2026-04-21	80.200	80.640	80.860	78.410	0.290	0.361%	432.70万	0.00亿	0.000%
2026-04-20	77.630	80.350	81.900	74.860	3.350	4.351%	754.98万	0.00亿	0.000%
2026-04-17	64.200	77.000	77.000	64.200	12.970	20.256%	688.72万	0.00亿	0.000%
2026-04-16	63.750	64.030	65.180	62.580	0.320	0.502%	285.43万	0.00亿	0.000%
2026-04-15	66.200	63.710	66.260	63.030	-1.790	-2.733%	330.19万	0.00亿	0.000%
2026-04-14	62.080	65.500	66.700	61.200	2.800	4.466%	472.33万	0.00亿	0.000%
2026-04-13	57.490	62.700	63.700	57.010	5.010	8.684%	467.72万	0.00亿	0.000%
2026-04-10	57.750	57.690	59.080	56.950	-0.930	-1.586%	400.14万	0.00亿	0.000%
2026-04-09	59.580	58.620	60.790	57.340	0.000	0.000%	647.28万	0.00亿	0.000%
2026-04-08	55.960	59.750	59.860	53.860	0.000	0.000%	629.93万	0.00亿	0.000%
2026-04-07	50.700	55.000	55.430	50.700	0.000	0.000%	670.41万	0.00亿	0.000%
2026-04-03	45.050	50.900	52.660	44.290	0.000	0.000%	611.60万	0.00亿	0.000%
2026-04-02	43.000	44.960	45.010	42.680	0.000	0.000%	306.34万	0.00亿	0.000%
2026-04-01	42.300	43.180	43.180	40.730	0.000	0.000%	159.41万	0.00亿	0.000%