优迅股份（688807）历史行情
以下为优迅股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 311.520 | 300.210 | 316.520 | 299.000 | -9.850 | -3.177% | 89.24万 | 2.73亿 | 5.577% |
| 2026-09-30 | 311.520 | 300.210 | 316.520 | 299.000 | -9.850 | -3.177% | 89.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 298.190 | 310.060 | 311.000 | 291.800 | 11.870 | 3.981% | 107.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 332.210 | 298.190 | 335.000 | 292.110 | -37.370 | -11.137% | 172.02万 | 0.00亿 | 0.000% |
| 2026-09-27 | 356.000 | 335.560 | 359.900 | 335.000 | -25.760 | -7.129% | 159.53万 | 5.47亿 | 9.971% |
| 2026-09-24 | 356.000 | 335.560 | 359.900 | 335.000 | -25.760 | -7.129% | 159.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 349.000 | 361.320 | 372.000 | 343.130 | 14.320 | 4.127% | 200.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 367.730 | 347.000 | 371.990 | 345.020 | -13.600 | -3.771% | 192.18万 | 0.00亿 | 0.000% |
| 2026-09-21 | 378.000 | 360.600 | 379.880 | 355.970 | -9.300 | -2.514% | 203.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 354.950 | 369.900 | 376.000 | 350.020 | 26.500 | 7.717% | 276.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 336.000 | 343.400 | 348.490 | 335.000 | 4.080 | 1.202% | 184.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 322.070 | 339.320 | 345.000 | 322.000 | 13.430 | 4.121% | 184.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 328.880 | 325.890 | 341.000 | 323.300 | -8.110 | -2.428% | 163.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 330.660 | 334.000 | 347.000 | 324.000 | -6.840 | -2.007% | 172.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 348.000 | 340.840 | 359.980 | 330.400 | -12.780 | -3.614% | 261.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 329.000 | 353.620 | 360.000 | 325.100 | 17.970 | 5.354% | 250.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 340.000 | 335.650 | 361.000 | 333.630 | 2.640 | 0.793% | 233.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 342.000 | 333.010 | 351.250 | 330.580 | -4.990 | -1.476% | 190.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 319.580 | 338.000 | 341.800 | 318.000 | 24.000 | 7.643% | 235.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 321.390 | 314.000 | 331.910 | 305.010 | -4.500 | -1.413% | 201.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 313.000 | 318.500 | 323.990 | 309.010 | 11.500 | 3.746% | 174.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 305.000 | 307.000 | 312.880 | 300.000 | -6.000 | -1.917% | 145.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 324.120 | 313.000 | 328.500 | 308.880 | -10.520 | -3.252% | 194.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 320.000 | 323.520 | 330.000 | 315.250 | -7.040 | -2.130% | 177.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 345.000 | 330.560 | 353.000 | 330.500 | -23.830 | -6.724% | 270.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 319.540 | 354.390 | 359.120 | 312.870 | 36.280 | 11.405% | 367.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 345.000 | 318.110 | 347.480 | 315.880 | -20.900 | -6.165% | 251.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 320.000 | 339.010 | 342.000 | 301.030 | 4.010 | 1.197% | 268.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 325.000 | 335.000 | 338.490 | 308.000 | 15.900 | 4.983% | 341.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 306.800 | 319.100 | 327.990 | 300.000 | 9.100 | 2.935% | 274.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 300.000 | 310.000 | 320.000 | 291.000 | 20.260 | 6.992% | 310.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 314.750 | 289.740 | 327.000 | 287.850 | -42.360 | -12.755% | 388.67万 | 0.00亿 | 0.000% |
| 2026-08-18 | 303.000 | 332.100 | 342.000 | 302.070 | 33.110 | 11.074% | 387.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 286.890 | 298.990 | 308.870 | 281.000 | 18.590 | 6.630% | 377.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 261.410 | 280.400 | 290.000 | 257.000 | 21.460 | 8.288% | 404.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 273.010 | 258.940 | 277.980 | 258.010 | -7.370 | -2.767% | 330.11万 | 0.00亿 | 0.000% |
| 2026-08-12 | 263.980 | 266.310 | 274.000 | 258.000 | 7.790 | 3.013% | 242.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 244.000 | 258.520 | 269.180 | 239.590 | 11.420 | 4.622% | 226.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 259.000 | 247.100 | 261.440 | 241.110 | -6.900 | -2.717% | 190.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 246.540 | 254.000 | 257.170 | 241.580 | 8.900 | 3.631% | 193.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 238.990 | 245.100 | 253.000 | 232.000 | 1.110 | 0.455% | 188.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 223.000 | 243.990 | 244.850 | 223.000 | 8.990 | 3.826% | 194.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 223.000 | 235.000 | 237.370 | 221.880 | 15.160 | 6.896% | 162.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 215.000 | 219.840 | 226.600 | 215.000 | -2.160 | -0.973% | 112.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 229.000 | 222.000 | 239.800 | 221.390 | 11.050 | 5.238% | 149.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 231.690 | 210.950 | 231.930 | 206.010 | -21.280 | -9.163% | 143.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 233.000 | 232.230 | 238.000 | 216.000 | 0.370 | 0.160% | 139.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 254.000 | 231.860 | 258.000 | 231.140 | -27.040 | -10.444% | 128.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 254.570 | 258.900 | 259.000 | 242.920 | 7.600 | 3.024% | 102.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 252.000 | 251.300 | 259.770 | 249.030 | -2.460 | -0.969% | 93.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 264.000 | 253.760 | 267.010 | 252.010 | -7.280 | -2.789% | 118.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 262.000 | 261.040 | 275.630 | 255.000 | 0.020 | 0.008% | 187.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 238.830 | 261.020 | 262.490 | 213.840 | 28.020 | 12.026% | 210.52万 | 0.00亿 | 0.000% |
| 2026-07-20 | 267.650 | 233.000 | 269.990 | 222.110 | -26.960 | -10.371% | 178.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 299.490 | 259.960 | 299.490 | 253.050 | -39.540 | -13.202% | 154.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 311.340 | 299.500 | 316.460 | 298.030 | -16.500 | -5.222% | 98.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 340.020 | 316.000 | 344.000 | 313.990 | -24.330 | -7.149% | 114.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 322.400 | 340.330 | 345.590 | 322.400 | 17.990 | 5.581% | 131.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 340.000 | 322.340 | 349.810 | 319.010 | -25.660 | -7.374% | 107.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 368.050 | 348.000 | 378.880 | 346.920 | -11.940 | -3.317% | 123.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 348.400 | 359.940 | 359.980 | 335.300 | 18.370 | 5.378% | 114.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 351.880 | 341.570 | 358.530 | 330.020 | -6.620 | -1.901% | 86.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 348.000 | 348.190 | 359.520 | 341.000 | -4.820 | -1.365% | 84.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 360.000 | 353.010 | 367.860 | 331.000 | -4.790 | -1.339% | 147.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 373.100 | 357.800 | 377.970 | 353.000 | -17.430 | -4.645% | 133.10万 | 0.00亿 | 0.000% |
| 2026-07-02 | 371.100 | 375.230 | 401.990 | 365.000 | -12.770 | -3.291% | 125.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 400.880 | 388.000 | 415.000 | 381.500 | -14.430 | -3.586% | 142.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 385.950 | 402.430 | 406.000 | 374.000 | 19.470 | 5.084% | 125.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 391.500 | 382.960 | 407.990 | 362.000 | -14.710 | -3.699% | 154.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 430.160 | 397.670 | 430.160 | 397.010 | -45.330 | -10.233% | 188.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 428.000 | 443.000 | 465.880 | 419.000 | 15.000 | 3.505% | 252.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 430.400 | 428.000 | 438.810 | 408.000 | -11.000 | -2.506% | 187.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 445.000 | 439.000 | 458.000 | 425.000 | -13.500 | -2.983% | 217.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 435.080 | 452.500 | 458.660 | 435.000 | 2.700 | 0.600% | 270.53万 | 0.00亿 | 0.000% |
| 2026-06-18 | 414.570 | 449.800 | 468.000 | 414.570 | 27.630 | 6.545% | 218.61万 | 0.00亿 | 0.000% |
| 2026-06-17 | 405.820 | 422.170 | 426.980 | 400.000 | 10.170 | 2.468% | 174.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 406.000 | 412.000 | 414.950 | 396.020 | 7.040 | 1.738% | 156.50万 | 0.00亿 | 0.000% |
| 2026-06-15 | 400.000 | 404.960 | 406.960 | 383.000 | 20.340 | 5.288% | 135.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 416.660 | 384.620 | 419.830 | 381.210 | -18.520 | -4.594% | 138.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 398.800 | 403.140 | 425.000 | 393.480 | 4.250 | 1.065% | 143.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 405.000 | 398.890 | 405.380 | 385.000 | -11.700 | -2.850% | 146.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 411.000 | 410.590 | 419.020 | 397.000 | 12.960 | 3.259% | 124.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 388.170 | 397.630 | 418.160 | 388.170 | -34.010 | -7.879% | 149.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 420.630 | 431.640 | 454.640 | 420.630 | -1.650 | -0.381% | 162.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 425.440 | 433.290 | 457.650 | 425.440 | -14.350 | -3.206% | 174.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 428.600 | 447.640 | 469.580 | 428.600 | 40.610 | 9.977% | 234.97万 | 0.00亿 | 0.000% |
| 2026-06-02 | 389.410 | 407.030 | 425.640 | 380.820 | 17.390 | 4.463% | 218.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 440.640 | 389.640 | 441.220 | 384.660 | -51.900 | -11.754% | 275.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 474.720 | 441.540 | 488.640 | 438.640 | -32.990 | -6.952% | 215.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 475.790 | 474.530 | 476.440 | 454.740 | -7.110 | -1.476% | 171.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 489.700 | 481.640 | 504.630 | 472.220 | -19.880 | -3.964% | 196.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 503.180 | 501.520 | 518.520 | 483.470 | -6.940 | -1.365% | 213.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 477.640 | 508.460 | 508.620 | 477.640 | 35.260 | 7.451% | 250.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 467.040 | 473.200 | 488.410 | 456.300 | 21.580 | 4.778% | 252.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 470.640 | 451.620 | 486.640 | 449.640 | -20.620 | -4.366% | 261.43万 | 0.00亿 | 0.000% |
| 2026-05-20 | 454.840 | 472.240 | 495.640 | 454.730 | -3.880 | -0.815% | 325.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 428.640 | 476.120 | 493.340 | 428.640 | 31.480 | 7.080% | 486.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 407.750 | 444.640 | 458.090 | 407.750 | 62.960 | 16.495% | 484.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 403.640 | 381.680 | 413.640 | 371.430 | -23.260 | -5.744% | 180.91万 | 0.00亿 | 0.000% |
| 2026-05-14 | 424.640 | 404.940 | 431.630 | 404.660 | -11.680 | -2.804% | 155.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 397.440 | 416.620 | 417.640 | 389.720 | 13.280 | 3.293% | 163.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 411.820 | 403.340 | 417.970 | 395.640 | -8.300 | -2.016% | 208.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 419.640 | 411.640 | 438.640 | 407.840 | 11.850 | 2.964% | 224.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 362.780 | 399.790 | 435.170 | 359.640 | 25.700 | 6.870% | 283.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 355.510 | 374.090 | 379.640 | 349.730 | 16.800 | 4.702% | 197.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 361.740 | 357.290 | 373.370 | 351.650 | 2.650 | 0.747% | 205.23万 | 0.00亿 | 0.000% |
| 2026-04-30 | 365.840 | 354.640 | 369.600 | 346.070 | -8.200 | -2.260% | 205.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 364.640 | 362.840 | 379.640 | 353.640 | -12.780 | -3.402% | 254.66万 | 0.00亿 | 0.000% |
| 2026-04-28 | 375.640 | 375.620 | 409.640 | 369.740 | -2.020 | -0.535% | 222.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 389.210 | 377.640 | 390.440 | 373.330 | -12.000 | -3.080% | 226.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 336.640 | 389.640 | 392.290 | 336.320 | 52.000 | 15.401% | 379.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 351.640 | 337.640 | 359.640 | 333.640 | -23.860 | -6.600% | 285.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 341.780 | 361.500 | 374.640 | 337.840 | 17.860 | 5.197% | 334.86万 | 0.00亿 | 0.000% |
| 2026-04-21 | 339.640 | 343.640 | 350.000 | 335.640 | -4.000 | -1.151% | 220.92万 | 0.00亿 | 0.000% |
| 2026-04-20 | 361.890 | 347.640 | 362.610 | 336.020 | -15.190 | -4.187% | 418.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 319.150 | 362.830 | 362.830 | 315.120 | 60.530 | 20.023% | 308.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 291.440 | 302.300 | 305.640 | 283.640 | 13.830 | 4.794% | 239.01万 | 0.00亿 | 0.000% |
| 2026-04-15 | 294.740 | 288.470 | 296.300 | 280.450 | -5.160 | -1.757% | 182.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 293.400 | 293.630 | 306.290 | 290.170 | 0.970 | 0.331% | 268.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 256.640 | 292.660 | 300.640 | 252.740 | 35.900 | 13.982% | 381.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 249.640 | 256.760 | 262.640 | 247.710 | 7.210 | 2.889% | 240.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 247.320 | 249.550 | 258.640 | 246.640 | -5.060 | -1.987% | 212.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 242.640 | 254.610 | 255.640 | 237.900 | 20.520 | 8.766% | 258.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 228.730 | 234.090 | 236.440 | 228.730 | 0.000 | 0.000% | 170.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 218.640 | 231.280 | 236.630 | 217.210 | 0.000 | 0.000% | 251.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 218.020 | 215.840 | 220.440 | 212.650 | 0.000 | 0.000% | 125.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 219.640 | 219.990 | 221.750 | 215.360 | 0.000 | 0.000% | 191.20万 | 0.00亿 | 0.000% |