优宁维

301166
🏛️ 中国 →
30.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 30.31 30.48 30.03 30.44 57.9K
09:35 30.45 30.46 30.36 30.43 20.4K
09:40 30.43 30.55 30.41 30.55 27.7K
09:45 30.55 30.65 30.49 30.57 31.2K
09:50 30.56 30.56 30.40 30.50 27.1K
09:55 30.51 30.51 30.40 30.43 33.1K
10:00 30.45 30.52 30.40 30.50 22.5K
10:05 30.49 30.56 30.43 30.43 45.6K
10:10 30.50 30.50 30.43 30.47 29.1K
10:15 30.47 30.49 30.43 30.45 15.1K
10:20 30.43 30.46 30.31 30.38 30.1K
10:25 30.38 30.42 30.30 30.35 36.5K
10:30 30.40 30.42 30.37 30.42 23.2K
10:35 30.42 30.44 30.40 30.41 20.4K
10:40 30.44 30.44 30.39 30.41 21.1K
10:45 30.45 30.46 30.42 30.45 5.8K
10:50 30.47 30.54 30.46 30.52 3.5K
10:55 30.54 30.65 30.53 30.65 35.3K
11:00 30.65 30.69 30.63 30.68 29.2K
11:05 30.67 30.68 30.61 30.64 10.8K
11:10 30.64 30.65 30.61 30.63 6.4K
11:15 30.63 30.68 30.61 30.68 4.7K
11:20 30.68 30.68 30.62 30.62 5.1K
11:25 30.61 30.63 30.61 30.61 4.2K
13:00 30.65 30.65 30.51 30.57 29.0K
13:05 30.57 30.57 30.47 30.54 18.5K
13:10 30.54 30.69 30.53 30.58 49.3K
13:15 30.59 30.60 30.54 30.55 20.5K
13:20 30.56 30.59 30.56 30.58 5.9K
13:25 30.59 30.59 30.45 30.56 7.0K
13:30 30.49 30.69 30.49 30.63 22.3K
13:35 30.59 30.64 30.59 30.64 2.4K
13:40 30.63 30.64 30.62 30.64 4.6K
13:45 30.64 30.68 30.64 30.68 4.9K
13:50 30.68 30.72 30.50 30.72 24.9K
13:55 30.72 30.72 30.59 30.61 13.6K
14:00 30.65 30.75 30.65 30.70 28.8K
14:05 30.68 30.74 30.65 30.70 16.7K
14:10 30.68 30.69 30.66 30.69 3.2K
14:15 30.73 30.73 30.69 30.69 9.8K
14:20 30.69 30.71 30.68 30.69 9.2K
14:25 30.70 30.70 30.66 30.68 4.4K
14:30 30.68 30.75 30.66 30.75 18.9K
14:35 30.75 30.79 30.70 30.73 28.9K
14:40 30.73 30.79 30.73 30.78 16.6K
14:45 30.80 30.84 30.72 30.77 35.4K
14:50 30.77 30.79 30.72 30.74 16.1K
14:55 30.73 30.74 30.73 30.74 9.0K
15:40 30.74 30.74 30.74 30.74 12.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.65 30.78 29.92 30.65 0.8M
2025-09-26 30.47 30.61 30.01 30.51 0.6M
2025-09-25 30.74 31.00 30.30 30.38 1.0M
2025-09-24 30.22 30.84 30.03 30.74 1.0M
2025-09-23 30.79 31.19 29.66 30.22 1.5M
2025-09-22 31.09 31.35 30.59 30.85 0.8M
2025-09-19 31.32 31.69 30.82 30.98 0.9M
2025-09-18 31.80 32.18 31.14 31.50 1.3M
2025-09-17 32.05 32.25 31.80 31.80 0.8M
2025-09-16 31.64 32.19 31.48 32.05 1.1M
2025-09-15 31.62 31.93 31.55 31.64 0.7M
2025-09-12 31.63 31.94 31.46 31.77 0.8M
2025-09-11 31.20 31.62 30.76 31.62 1.0M
2025-09-10 31.10 31.44 31.05 31.30 0.6M
2025-09-09 31.80 31.99 31.01 31.22 1.1M
2025-09-08 31.59 31.96 31.26 31.85 1.2M
2025-09-05 31.39 31.45 30.91 31.43 1.2M
2025-09-04 30.91 31.65 30.82 31.09 1.2M
2025-09-03 31.79 31.85 30.88 30.96 0.9M
2025-09-02 32.26 32.26 31.08 31.57 1.1M
2025-09-01 31.99 32.49 31.97 32.10 1.0M
2025-08-29 31.88 32.22 31.72 31.95 1.0M
2025-08-28 32.15 32.68 30.90 31.89 2.4M
2025-08-27 33.80 33.99 32.32 32.35 2.8M
2025-08-26 33.80 34.00 33.42 33.80 2.1M
2025-08-25 33.98 34.33 33.81 33.96 1.6M
2025-08-22 33.99 34.03 33.61 33.96 1.4M
2025-08-21 33.87 34.19 33.70 33.90 1.3M
2025-08-20 33.86 34.00 33.28 33.85 1.5M
2025-08-19 33.59 34.39 33.59 33.88 1.4M
2025-08-18 33.79 34.06 33.48 33.69 1.5M
2025-08-15 32.76 33.81 32.76 33.75 1.9M
2025-08-14 33.92 33.92 32.77 32.77 2.0M
2025-08-13 33.86 34.14 33.44 33.73 1.4M
2025-08-12 34.26 34.55 33.72 33.85 1.8M
2025-08-11 33.68 34.34 33.68 34.25 1.8M
2025-08-08 33.66 34.44 33.26 33.85 2.1M
2025-08-07 33.45 34.35 33.45 33.66 2.2M
2025-08-06 34.03 34.28 33.39 33.61 2.2M
2025-08-05 34.45 34.55 33.73 34.05 1.6M
2025-08-04 33.70 34.28 33.20 34.26 2.2M
2025-08-01 33.03 34.15 33.03 33.85 2.2M
2025-07-31 33.14 33.98 33.00 33.17 2.4M
2025-07-30 33.24 33.72 32.80 33.18 2.0M
2025-07-29 33.04 33.40 32.75 33.35 1.8M
2025-07-28 33.20 33.40 32.84 33.04 1.4M
2025-07-25 32.75 33.25 32.57 33.00 1.7M
2025-07-24 32.38 32.95 32.20 32.75 1.8M
2025-07-23 32.48 33.00 32.15 32.38 1.6M
2025-07-22 32.83 33.04 32.28 32.45 1.6M
2025-07-21 32.02 32.96 32.02 32.78 1.8M
2025-07-18 32.14 32.30 31.70 32.21 1.7M
2025-07-17 31.72 32.19 31.66 32.15 1.7M
2025-07-16 31.80 32.14 31.58 31.84 1.4M
2025-07-15 32.38 32.90 31.44 31.85 2.8M
2025-07-14 31.62 32.64 31.10 32.52 3.9M
2025-07-11 31.30 33.50 31.23 31.58 4.4M
2025-07-10 31.47 31.76 31.10 31.43 1.1M
2025-07-09 31.25 32.11 30.90 31.48 2.0M
2025-07-08 30.50 31.37 30.50 31.14 1.4M
2025-07-07 30.19 30.75 30.19 30.61 1.0M
2025-07-04 30.51 30.99 30.19 30.34 1.3M
2025-07-03 30.50 30.96 30.33 30.59 2.0M
2025-07-02 30.72 30.84 30.27 30.40 1.3M
2025-07-01 30.59 30.80 30.30 30.54 1.2M
2025-06-30 30.28 30.62 29.97 30.59 1.2M
2025-06-27 29.99 30.28 29.90 30.07 0.8M
2025-06-26 30.27 30.27 29.82 29.94 0.8M
2025-06-25 29.89 30.16 29.55 30.01 1.2M
2025-06-24 29.30 29.93 29.17 29.90 1.0M
2025-06-23 28.70 29.30 28.48 29.22 0.9M
2025-06-20 28.89 29.32 28.69 28.70 1.0M
2025-06-19 29.58 29.74 28.93 28.99 1.1M
2025-06-18 30.00 30.00 29.46 29.58 1.2M
2025-06-17 30.01 30.49 29.84 30.00 1.3M
2025-06-16 29.86 30.28 29.55 29.97 1.0M
2025-06-13 30.37 30.65 29.77 29.86 1.3M
2025-06-12 29.95 30.51 29.95 30.46 1.8M
2025-06-11 30.36 30.36 30.03 30.16 1.0M
2025-06-10 30.28 30.65 29.71 30.08 1.9M
2025-06-09 29.95 30.48 29.70 30.25 1.4M
2025-06-06 29.77 30.05 29.58 29.86 0.9M
2025-06-05 29.99 30.22 29.69 29.74 1.0M
2025-06-04 29.96 30.22 29.75 29.93 1.1M
2025-06-03 29.40 30.10 29.40 30.02 1.5M
2025-05-30 29.41 30.30 29.41 29.72 1.5M
2025-05-29 28.80 29.60 28.51 29.55 1.4M
2025-05-28 29.12 29.28 28.60 28.77 1.1M
2025-05-27 28.81 29.20 28.73 29.02 1.2M
2025-05-26 29.69 29.71 28.80 28.84 1.8M
2025-05-23 29.78 30.88 29.35 29.47 3.1M
2025-05-22 29.42 31.50 29.11 29.91 4.3M
2025-05-21 29.74 30.15 29.63 29.65 1.2M
2025-05-20 29.36 30.00 29.36 29.94 1.3M
2025-05-19 29.70 29.70 29.07 29.35 1.0M
2025-05-16 29.27 29.75 29.11 29.59 1.3M
2025-05-15 28.78 29.76 28.56 29.32 1.6M
2025-05-14 29.00 29.15 28.52 28.79 0.7M
2025-05-13 29.10 29.46 28.90 29.00 0.7M
2025-05-12 29.00 29.24 28.85 29.10 0.8M
2025-05-09 28.88 29.27 28.71 28.89 0.8M
2025-05-08 28.65 29.27 28.60 29.00 1.1M
2025-05-07 28.84 29.07 28.51 28.70 1.2M
2025-05-06 28.22 28.97 27.84 28.66 1.4M
2025-04-30 27.96 28.25 27.90 27.91 0.7M
2025-04-29 27.55 28.00 27.10 28.00 1.0M
2025-04-28 27.99 28.45 27.45 27.88 0.7M
2025-04-25 28.27 28.45 27.82 27.87 0.7M
2025-04-24 28.37 28.88 27.91 28.18 0.8M
2025-04-23 28.69 28.84 28.28 28.37 0.9M
2025-04-22 28.30 28.75 28.15 28.66 0.9M
2025-04-21 27.84 28.80 27.64 28.33 0.9M
2025-04-18 28.48 29.50 27.93 28.14 1.3M
2025-04-17 27.54 28.33 27.54 28.11 0.7M
2025-04-16 28.36 28.45 27.38 27.82 0.9M
2025-04-15 28.20 28.77 28.03 28.40 0.7M
2025-04-14 27.95 28.74 27.95 28.20 0.8M
2025-04-11 27.35 28.17 27.33 27.70 0.9M
2025-04-10 27.10 28.18 27.10 27.61 1.4M
2025-04-09 26.03 27.17 24.37 26.97 1.8M
2025-04-08 26.01 27.50 25.89 26.50 1.6M
2025-04-07 28.20 28.90 25.34 25.80 2.3M
2025-04-03 30.25 30.88 30.02 30.27 0.8M
2025-04-02 30.72 31.04 30.45 30.50 1.0M
2025-04-01 29.89 31.22 29.79 30.87 2.1M
2025-03-31 30.06 30.06 29.31 29.89 0.7M
2025-03-28 30.15 30.80 29.91 30.06 0.9M
2025-03-27 29.80 30.23 29.19 29.92 0.7M
2025-03-26 29.49 30.11 29.45 29.88 0.7M
2025-03-25 29.39 29.78 29.09 29.59 0.8M
2025-03-24 30.53 31.16 28.76 29.36 1.5M
2025-03-21 31.19 31.32 30.50 30.62 1.1M
2025-03-20 31.12 31.35 31.06 31.20 0.7M
2025-03-19 31.13 31.52 31.06 31.22 0.8M
2025-03-18 31.08 31.44 30.89 31.41 1.4M
2025-03-17 31.35 31.49 31.00 31.08 1.4M
2025-03-14 30.48 31.18 30.15 31.18 1.6M
2025-03-13 30.15 30.65 29.84 30.48 1.3M
2025-03-12 30.39 30.47 30.07 30.26 0.8M
2025-03-11 30.50 30.50 30.07 30.39 0.9M
2025-03-10 30.42 31.13 30.42 30.62 1.5M
2025-03-07 30.42 30.60 30.04 30.30 1.6M
2025-03-06 29.81 30.84 29.81 30.51 2.9M
2025-03-05 29.98 29.98 29.25 29.82 1.0M
2025-03-04 28.89 30.13 28.70 29.96 1.3M
2025-03-03 28.80 29.50 28.80 29.10 0.9M
2025-02-28 29.63 29.71 28.83 28.84 1.0M
2025-02-27 29.80 29.97 29.23 29.65 1.5M
2025-02-26 29.69 30.62 29.69 29.97 2.1M
2025-02-25 29.38 29.55 28.75 29.43 1.0M
2025-02-24 28.96 29.33 28.82 29.19 0.9M
2025-02-21 29.17 29.34 28.70 29.13 0.8M
2025-02-20 28.68 29.40 28.57 29.06 0.8M
2025-02-19 28.28 28.77 28.19 28.74 0.7M
2025-02-18 29.13 29.14 28.27 28.30 0.8M
2025-02-17 28.91 29.73 28.91 29.15 1.2M
2025-02-14 28.42 29.33 28.42 29.02 1.2M
2025-02-13 28.93 29.02 28.42 28.42 0.7M
2025-02-12 28.92 29.05 28.66 28.97 0.7M
2025-02-11 29.40 29.58 28.79 28.92 0.9M
2025-02-10 28.74 29.16 28.66 29.10 0.9M
2025-02-07 28.43 28.91 28.40 28.71 1.0M
2025-02-06 28.24 28.65 27.95 28.53 0.7M
2025-02-05 28.00 28.33 27.82 28.25 0.5M
2025-01-27 27.75 28.22 27.73 27.73 0.5M
2025-01-24 27.61 27.92 27.42 27.71 0.5M
2025-01-23 27.49 27.95 27.48 27.63 0.7M
2025-01-22 27.50 27.66 27.22 27.28 0.4M
2025-01-21 28.14 28.20 27.42 27.57 0.8M
2025-01-20 28.03 28.57 27.88 28.13 0.9M
2025-01-17 27.95 28.29 27.68 27.86 1.4M
2025-01-16 27.37 28.82 27.22 28.69 1.8M
2025-01-15 27.55 27.60 27.16 27.24 0.4M
2025-01-14 26.90 27.58 26.44 27.58 0.7M
2025-01-13 26.17 26.85 25.92 26.68 0.5M
2025-01-10 27.18 27.60 26.31 26.31 0.9M
2025-01-09 27.22 28.28 26.69 27.52 1.0M
2025-01-08 27.30 27.77 26.72 27.22 0.7M
2025-01-07 27.07 27.40 26.67 27.40 0.6M
2025-01-06 26.98 27.46 26.26 27.07 0.8M
2025-01-03 27.73 28.08 26.78 26.80 1.0M
2025-01-02 28.20 28.67 27.50 27.65 0.9M