宇树科技（688836）历史行情
以下为宇树科技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 | 451.990 | 450.400 | 459.900 | 446.500 | -0.620 | -0.137% | 164.18万 | 7.43亿 | 5.457% |
| 2026-10-01 | 451.990 | 450.400 | 459.900 | 446.500 | -0.620 | -0.137% | 164.18万 | 7.43亿 | 5.457% |
| 2026-09-30 | 451.990 | 450.400 | 459.900 | 446.500 | -0.620 | -0.137% | 164.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 460.000 | 451.020 | 461.500 | 450.700 | -8.630 | -1.878% | 146.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 484.100 | 459.650 | 484.100 | 456.250 | -28.350 | -5.809% | 263.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 490.990 | 488.000 | 499.780 | 487.050 | -2.970 | -0.605% | 203.08万 | 10.03亿 | 6.750% |
| 2026-09-24 | 490.990 | 488.000 | 499.780 | 487.050 | -2.970 | -0.605% | 203.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 488.460 | 490.970 | 495.000 | 483.110 | 1.770 | 0.362% | 168.67万 | 0.00亿 | 0.000% |
| 2026-09-22 | 495.020 | 489.200 | 502.100 | 489.010 | -5.650 | -1.142% | 252.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 502.880 | 494.850 | 506.990 | 493.580 | -20.130 | -3.909% | 371.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 496.010 | 514.980 | 522.220 | 486.900 | 11.720 | 2.329% | 509.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 469.000 | 503.260 | 509.020 | 469.000 | 28.980 | 6.110% | 586.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 468.000 | 474.280 | 477.780 | 458.020 | 4.480 | 0.954% | 271.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 475.000 | 469.800 | 483.000 | 469.010 | -0.200 | -0.043% | 252.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 468.810 | 470.000 | 479.410 | 465.580 | -7.120 | -1.492% | 210.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 490.250 | 477.120 | 497.870 | 473.130 | -21.430 | -4.298% | 362.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 508.000 | 498.550 | 508.000 | 497.880 | -15.380 | -2.993% | 281.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 521.080 | 513.930 | 524.990 | 508.880 | -9.750 | -1.862% | 321.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 535.800 | 523.680 | 539.910 | 522.800 | -12.670 | -2.362% | 334.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 530.300 | 536.350 | 542.660 | 520.080 | 6.050 | 1.141% | 353.81万 | 0.00亿 | 0.000% |
| 2026-09-04 | 555.000 | 530.300 | 557.880 | 528.850 | -20.150 | -3.661% | 381.80万 | 0.00亿 | 0.000% |
| 2026-09-03 | 550.000 | 550.450 | 565.500 | 545.020 | 4.430 | 0.811% | 309.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 557.000 | 546.020 | 562.840 | 545.000 | -25.080 | -4.392% | 414.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 561.970 | 571.100 | 591.000 | 556.120 | 6.200 | 1.098% | 515.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 571.000 | 564.900 | 571.300 | 555.800 | -20.100 | -3.436% | 471.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 605.000 | 585.000 | 605.000 | 584.880 | -30.030 | -4.883% | 567.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 588.000 | 615.030 | 615.050 | 582.000 | 23.500 | 3.973% | 633.98万 | 0.00亿 | 0.000% |
| 2026-08-26 | 598.000 | 591.530 | 614.440 | 571.000 | -11.270 | -1.870% | 558.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 588.000 | 602.800 | 625.890 | 588.000 | -0.280 | -0.046% | 532.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 640.260 | 603.080 | 642.000 | 602.050 | -69.330 | -10.311% | 812.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 659.000 | 672.410 | 706.980 | 636.000 | -14.590 | -2.124% | 760.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 790.000 | 687.000 | 790.000 | 685.010 | -158.000 | -18.698% | 1,262.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 1100.000 | 845.000 | 1100.000 | 800.080 | 0.000 | 0.000% | 2,565.79万 | 0.00亿 | 0.000% |