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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 38.15 38.76 37.92 38.42 0.6M
2023-12-28 37.00 38.15 36.72 38.15 0.6M
2023-12-27 36.96 37.18 36.63 37.00 0.4M
2023-12-26 37.60 37.77 36.89 36.95 0.6M
2023-12-25 37.84 37.84 37.38 37.54 0.4M
2023-12-22 38.68 38.68 37.75 37.84 0.6M
2023-12-21 38.66 38.68 37.74 38.53 0.5M
2023-12-20 38.80 39.16 38.41 38.41 0.4M
2023-12-19 38.65 38.83 38.25 38.70 0.5M
2023-12-18 39.40 39.40 38.50 38.55 0.5M
2023-12-15 39.70 39.72 39.06 39.25 0.4M
2023-12-14 39.92 40.07 39.45 39.51 0.6M
2023-12-13 39.97 40.49 39.50 39.56 1.0M
2023-12-12 39.88 39.99 39.56 39.88 0.6M
2023-12-11 40.62 40.62 39.32 39.78 1.1M
2023-12-08 40.43 40.68 40.01 40.40 0.7M
2023-12-07 40.49 40.65 40.02 40.43 0.6M
2023-12-06 40.25 40.95 40.00 40.25 0.7M
2023-12-05 41.14 41.14 40.23 40.25 0.8M
2023-12-04 42.38 42.68 40.97 40.98 1.2M
2023-12-01 41.72 42.57 41.72 42.33 0.9M
2023-11-30 41.60 42.21 41.55 41.72 1.0M
2023-11-29 43.08 43.08 41.57 41.68 1.1M
2023-11-28 42.40 43.18 41.83 43.01 1.2M
2023-11-27 43.30 43.41 42.16 42.18 1.1M
2023-11-24 43.90 43.90 42.91 43.33 1.3M
2023-11-23 42.60 43.64 42.60 43.47 2.0M
2023-11-22 42.88 43.68 42.31 43.10 1.2M
2023-11-21 43.01 43.38 42.59 43.17 0.9M
2023-11-20 42.25 42.92 42.22 42.89 0.8M
2023-11-17 42.06 42.40 41.80 42.24 0.6M
2023-11-16 43.29 43.29 42.01 42.11 0.7M
2023-11-15 42.49 42.99 42.11 42.85 0.9M
2023-11-14 42.52 42.68 41.94 42.27 0.9M
2023-11-13 42.28 42.55 42.10 42.45 0.7M
2023-11-10 42.32 42.63 41.96 42.28 0.7M
2023-11-09 43.42 43.94 42.46 42.54 1.2M
2023-11-08 42.90 44.54 42.69 43.48 1.3M
2023-11-07 42.79 43.29 42.36 42.85 0.9M
2023-11-06 42.50 43.15 42.16 42.79 1.0M
2023-11-03 42.20 42.69 41.72 42.16 1.2M
2023-11-02 42.56 42.78 41.84 42.00 1.4M
2023-11-01 42.54 44.22 42.30 42.58 1.7M
2023-10-31 41.50 42.91 41.24 42.53 1.8M
2023-10-30 40.39 42.23 40.21 41.54 1.5M
2023-10-27 38.75 41.37 38.56 40.98 2.6M
2023-10-26 38.80 39.22 38.41 38.87 1.1M
2023-10-25 38.95 39.69 38.82 38.99 1.2M
2023-10-24 37.90 39.27 37.90 38.97 1.1M
2023-10-23 38.40 38.90 37.75 37.93 1.1M
2023-10-20 38.25 39.29 38.05 38.79 1.7M
2023-10-19 40.70 40.70 38.75 38.77 2.3M
2023-10-18 42.59 42.59 40.70 40.88 2.7M
2023-10-17 44.14 44.14 42.77 43.01 3.6M
2023-10-16 43.55 45.98 43.30 45.20 5.5M
2023-10-13 43.01 44.78 43.00 43.51 4.8M
2023-10-12 44.18 45.68 42.65 43.00 6.0M
2023-10-11 41.00 47.90 41.00 44.77 7.3M
2023-10-10 40.47 40.75 39.80 39.92 0.6M
2023-10-09 40.71 40.95 39.85 40.27 0.5M
2023-09-28 40.91 41.18 40.52 40.71 0.4M
2023-09-27 40.20 41.08 40.05 40.91 0.7M
2023-09-26 40.05 40.58 39.97 40.05 0.4M
2023-09-25 40.12 40.70 40.02 40.45 0.5M
2023-09-22 39.75 40.35 39.39 40.30 0.6M
2023-09-21 40.35 40.43 39.67 39.75 0.6M
2023-09-20 40.93 41.00 40.30 40.37 0.4M
2023-09-19 40.58 41.49 40.58 40.80 0.7M
2023-09-18 40.53 41.08 40.36 40.81 0.7M
2023-09-15 39.77 40.98 39.46 40.63 1.2M
2023-09-14 39.52 40.15 39.52 39.67 0.4M
2023-09-13 40.05 40.25 39.39 39.68 0.4M
2023-09-12 39.83 40.40 39.73 40.23 0.5M
2023-09-11 39.21 40.33 39.08 39.95 0.7M
2023-09-08 38.43 39.33 38.43 39.16 0.4M
2023-09-07 39.57 39.89 38.85 38.85 0.5M
2023-09-06 39.55 39.80 39.27 39.68 0.4M
2023-09-05 40.00 40.26 39.70 39.84 0.4M
2023-09-04 40.31 40.49 39.70 40.00 0.6M
2023-09-01 40.27 40.43 39.90 40.27 0.6M
2023-08-31 39.89 40.58 39.35 40.27 0.9M
2023-08-30 39.95 40.37 39.60 40.05 0.9M
2023-08-29 38.58 39.99 38.39 39.95 1.1M
2023-08-28 39.00 40.50 38.50 38.69 2.0M
2023-08-25 38.04 38.30 37.33 37.34 0.6M
2023-08-24 38.12 38.65 37.60 38.20 0.7M
2023-08-23 38.90 38.97 38.26 38.28 0.7M
2023-08-22 40.00 40.00 38.20 38.89 1.5M
2023-08-21 41.85 42.00 39.21 39.80 1.9M
2023-08-18 43.80 43.80 42.56 42.57 1.2M
2023-08-17 44.00 44.32 43.01 43.61 1.6M
2023-08-16 44.43 45.65 44.25 44.66 2.4M
2023-08-15 43.50 45.10 42.48 44.68 2.4M
2023-08-14 43.75 44.41 42.81 43.51 1.0M
2023-08-11 43.79 44.88 43.60 44.18 1.7M
2023-08-10 43.30 43.90 42.82 43.83 1.5M
2023-08-09 42.26 43.69 42.17 43.27 1.7M
2023-08-08 42.45 42.66 41.84 42.26 0.7M
2023-08-07 43.47 43.47 42.11 42.25 0.9M
2023-08-04 43.85 44.10 43.39 43.50 0.6M
2023-08-03 43.25 44.27 43.21 43.94 0.8M
2023-08-02 43.60 43.60 43.03 43.29 0.6M
2023-08-01 44.56 45.10 43.58 43.72 1.1M
2023-07-31 44.44 44.75 43.90 44.46 1.0M
2023-07-28 44.23 45.15 44.05 44.45 1.1M
2023-07-27 43.99 45.60 43.71 44.60 2.0M
2023-07-26 43.51 44.10 43.42 43.91 0.7M
2023-07-25 43.60 43.96 43.30 43.69 0.8M
2023-07-24 43.13 43.49 42.61 43.40 0.4M
2023-07-21 42.62 43.60 42.62 43.06 0.5M
2023-07-20 43.38 43.50 42.74 42.76 0.4M
2023-07-19 43.16 43.66 43.16 43.38 0.4M
2023-07-18 43.40 43.49 43.05 43.36 0.4M
2023-07-17 43.63 44.28 43.40 43.52 0.6M
2023-07-14 43.80 43.99 43.27 43.31 0.5M
2023-07-13 43.17 44.08 43.15 43.80 0.7M
2023-07-12 43.62 44.05 43.00 43.13 0.7M
2023-07-11 43.50 44.30 43.08 43.80 0.8M
2023-07-10 43.11 44.44 42.93 43.82 1.4M
2023-07-07 42.85 42.88 42.31 42.45 0.4M
2023-07-06 43.58 43.58 42.73 42.85 0.5M
2023-07-05 43.55 43.95 43.18 43.51 0.6M
2023-07-04 42.90 43.93 42.74 43.58 0.7M
2023-07-03 42.82 43.15 42.40 42.96 0.6M
2023-06-30 42.78 43.15 42.68 42.94 0.4M
2023-06-29 42.21 42.97 42.09 42.69 0.6M
2023-06-28 42.78 42.90 41.68 42.15 0.5M
2023-06-27 42.30 42.80 42.28 42.66 0.5M
2023-06-26 42.76 43.01 42.28 42.28 0.4M
2023-06-21 43.30 43.48 42.76 42.94 0.6M
2023-06-20 43.60 43.94 43.15 43.30 0.7M
2023-06-19 44.04 44.34 43.60 43.64 0.8M
2023-06-16 44.59 44.71 44.20 44.25 0.8M
2023-06-15 45.00 45.00 44.39 44.58 0.8M
2023-06-14 44.88 45.45 44.76 44.95 0.8M
2023-06-13 44.35 46.05 44.01 45.25 1.6M
2023-06-12 44.55 44.89 43.92 44.79 1.3M
2023-06-09 44.71 44.90 43.80 44.00 1.5M
2023-06-08 44.89 46.28 44.51 45.20 2.5M
2023-06-07 43.51 50.39 43.51 45.99 3.9M
2023-06-06 44.28 44.28 42.70 42.81 0.7M
2023-06-05 44.79 44.79 43.91 44.29 0.5M
2023-06-02 44.68 44.77 44.15 44.60 0.5M
2023-06-01 44.38 44.95 43.76 44.37 0.6M
2023-05-31 45.08 45.47 44.38 44.38 0.5M
2023-05-30 45.18 45.80 44.46 45.15 0.6M
2023-05-29 46.18 46.18 44.86 45.00 0.5M
2023-05-26 46.16 46.76 45.51 46.69 0.5M
2023-05-25 45.68 46.22 45.53 46.16 0.4M
2023-05-24 45.93 46.21 45.30 45.93 0.5M
2023-05-23 46.10 47.07 45.74 46.24 0.6M
2023-05-22 45.68 46.35 45.68 46.10 0.4M
2023-05-19 44.39 45.99 44.33 45.65 0.6M
2023-05-18 45.31 45.44 44.26 44.43 0.5M
2023-05-17 45.21 45.25 44.70 45.25 0.3M
2023-05-16 44.79 45.23 44.60 45.21 0.4M
2023-05-15 44.66 45.12 44.00 44.99 0.4M
2023-05-12 44.72 45.10 44.66 44.85 0.3M
2023-05-11 45.05 45.19 44.71 44.84 0.3M
2023-05-10 44.50 44.99 44.23 44.85 0.3M
2023-05-09 45.51 45.53 44.70 44.72 0.6M
2023-05-08 46.30 46.30 45.16 45.53 0.5M
2023-05-05 47.31 47.31 45.70 46.00 0.5M
2023-05-04 47.30 47.74 46.66 47.31 0.5M
2023-04-28 46.97 47.36 46.26 47.31 0.4M
2023-04-27 46.50 47.36 46.30 46.40 0.5M
2023-04-26 45.70 47.68 45.30 47.17 0.5M
2023-04-25 48.00 48.00 45.10 46.34 0.6M
2023-04-24 48.44 48.76 47.11 48.14 0.6M
2023-04-21 48.42 49.00 47.67 48.43 0.8M
2023-04-20 50.34 50.76 48.30 48.43 1.1M
2023-04-19 49.48 51.65 49.22 50.69 1.1M
2023-04-18 50.20 50.26 49.21 49.67 0.6M
2023-04-17 51.00 51.22 50.00 50.24 0.7M
2023-04-14 51.58 52.98 50.79 50.95 1.4M
2023-04-13 49.20 52.15 48.59 51.28 1.9M
2023-04-12 50.36 50.68 49.05 49.12 0.8M
2023-04-11 49.96 50.50 49.60 50.19 0.5M
2023-04-10 50.60 51.19 49.70 49.96 0.7M
2023-04-07 50.00 51.00 49.73 50.89 0.7M
2023-04-06 49.66 50.83 49.35 50.10 0.7M
2023-04-04 49.53 50.09 48.84 49.61 0.6M
2023-04-03 48.92 50.07 48.62 49.63 0.6M
2023-03-31 48.70 49.21 48.62 48.75 0.3M
2023-03-30 48.88 49.44 48.32 48.71 0.5M
2023-03-29 49.39 49.88 48.82 48.89 0.5M
2023-03-28 50.32 50.69 49.30 49.89 0.7M
2023-03-27 50.16 51.18 49.80 50.37 0.7M
2023-03-24 49.90 50.84 49.83 50.18 0.7M
2023-03-23 49.80 50.00 49.20 49.65 0.4M
2023-03-22 49.07 50.15 49.07 49.79 0.8M
2023-03-21 47.93 49.22 47.66 49.08 0.8M
2023-03-20 48.14 48.51 46.94 47.60 0.6M
2023-03-17 48.48 48.99 47.99 48.12 0.7M
2023-03-16 48.70 49.28 48.21 48.29 0.6M
2023-03-15 48.70 49.49 48.47 48.83 0.7M
2023-03-14 48.90 49.39 47.70 48.24 0.9M
2023-03-13 49.38 49.57 48.52 48.86 0.8M
2023-03-10 50.75 50.75 49.49 49.72 0.7M
2023-03-09 49.99 50.89 49.95 50.75 0.5M
2023-03-08 49.77 50.30 49.52 49.99 0.6M
2023-03-07 51.38 51.43 49.80 49.83 0.6M
2023-03-06 50.56 51.39 50.44 51.26 0.6M
2023-03-03 50.72 51.46 50.40 50.84 0.6M
2023-03-02 51.85 52.11 50.71 50.74 0.9M
2023-03-01 52.08 52.71 51.69 51.94 0.7M
2023-02-28 51.62 52.39 51.58 52.32 0.5M
2023-02-27 53.08 53.57 51.51 51.53 0.9M
2023-02-24 53.84 54.30 52.71 53.10 0.7M
2023-02-23 55.10 55.85 53.62 53.80 1.5M
2023-02-22 52.92 55.95 52.60 55.18 2.3M
2023-02-21 53.41 53.86 52.81 52.98 0.7M
2023-02-20 53.03 53.95 51.57 53.80 1.2M
2023-02-17 52.80 53.66 52.51 53.01 0.9M
2023-02-16 54.70 54.79 52.22 52.72 1.4M
2023-02-15 55.01 55.27 54.10 54.42 1.2M
2023-02-14 54.30 55.80 54.02 55.30 1.5M
2023-02-13 54.61 55.24 53.80 54.21 1.3M
2023-02-10 55.75 56.38 54.55 54.80 1.3M
2023-02-09 55.05 56.12 55.05 55.87 1.1M
2023-02-08 56.39 56.87 55.17 55.20 1.2M
2023-02-07 56.56 58.50 55.97 56.37 1.4M
2023-02-06 57.40 57.97 56.02 56.76 2.0M
2023-02-03 53.35 57.95 53.20 57.75 3.3M
2023-02-02 52.99 55.19 52.63 53.66 1.8M
2023-02-01 50.66 52.99 50.66 52.83 2.0M
2023-01-31 50.99 51.42 50.16 50.85 1.1M
2023-01-30 50.44 52.00 50.00 51.25 1.7M
2023-01-20 51.00 52.17 50.50 50.90 0.9M
2023-01-19 50.62 51.55 50.52 51.22 0.8M
2023-01-18 51.26 51.80 50.70 50.74 0.9M
2023-01-17 53.50 53.64 50.76 51.15 2.0M
2023-01-16 48.50 54.20 48.50 52.69 4.1M
2023-01-13 47.50 48.43 47.33 48.26 1.1M
2023-01-12 48.12 48.32 47.20 47.50 1.1M
2023-01-11 47.87 48.76 47.42 48.15 1.4M
2023-01-10 47.75 48.10 46.87 47.87 0.9M
2023-01-09 47.35 48.09 47.33 47.83 1.0M
2023-01-06 48.00 48.12 47.32 47.51 1.2M
2023-01-05 47.01 48.24 46.50 47.94 1.7M
2023-01-04 47.08 47.49 46.31 47.30 1.5M
2023-01-03 45.87 47.20 45.80 47.05 1.6M