优宁维(301166)股票信息
| 股票代码 | 301166 |
| 股票名称 | 优宁维 |
| 最新价/元 | 30.42 |
| 涨跌额/元 | -4.14 |
| 涨跌幅/% | -11.98 |
| 买入/元 | 30.22 |
| 卖出/元 | 30.42 |
| 昨收/元 | 34.56 |
| 今开/元 | 33.35 |
| 最高/元 | 34.18 |
| 最低/元 | 30.42 |
| 成交量/手 | 26564.02 |
| 成交额/万 | 8589.66 |
| 股净值/元 | 64.72 |
| 市净率 | 1.26 |
| 总市值/万 | 263640.00 |
| 流通值/万 | 125539.90 |
| 换手率/% | 6.44 |
| 入市日期 | 2021-12-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
优宁维(301166)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 33.35 | 30.42 | -4.14 | -11.98 | 26564.02 | 8589.66 | 6.44 |
| 2024-10-08 | 37.40 | 34.56 | 2.57 | 8.03 | 43667.95 | 15151.33 | 10.58 |
| 2024-09-30 | 29.11 | 31.99 | 3.68 | 13.00 | 36292.61 | 11137.68 | 8.79 |
| 2024-09-27 | 27.35 | 28.31 | 1.24 | 4.58 | 15605.00 | 4364.59 | 3.78 |
| 2024-09-26 | 26.45 | 27.07 | 0.47 | 1.77 | 9577.35 | 2563.01 | 2.32 |
| 2024-09-25 | 26.20 | 26.60 | 0.45 | 1.72 | 11211.00 | 2989.54 | 2.72 |
| 2024-09-24 | 25.32 | 26.15 | 0.83 | 3.28 | 8029.00 | 2068.89 | 1.95 |
| 2024-09-23 | 25.55 | 25.32 | -0.10 | -0.39 | 5283.00 | 1343.29 | 1.28 |
| 2024-09-20 | 25.98 | 25.42 | -0.35 | -1.36 | 5329.00 | 1359.52 | 1.29 |
| 2024-09-19 | 25.25 | 25.77 | 0.58 | 2.30 | 6333.13 | 1625.97 | 1.53 |
| 2024-09-18 | 25.55 | 25.19 | -0.53 | -2.06 | 7360.13 | 1858.45 | 1.78 |
| 2024-09-13 | 26.31 | 25.72 | -0.74 | -2.80 | 8704.13 | 2266.21 | 2.11 |
| 2024-09-12 | 26.60 | 26.46 | -0.15 | -0.56 | 8297.00 | 2226.25 | 2.01 |
| 2024-09-11 | 26.65 | 26.61 | -0.14 | -0.52 | 7203.00 | 1925.40 | 1.75 |
| 2024-09-10 | 26.76 | 26.75 | 0.00 | 0.00 | 11328.00 | 3019.47 | 2.74 |
| 2024-09-09 | 26.29 | 26.75 | 0.45 | 1.71 | 18893.00 | 5106.72 | 4.58 |
| 2024-09-06 | 27.56 | 26.30 | -1.12 | -4.09 | 16103.00 | 4304.37 | 3.90 |
| 2024-09-05 | 26.71 | 27.42 | 0.87 | 3.28 | 20182.00 | 5529.74 | 4.89 |
| 2024-09-04 | 26.88 | 26.55 | -0.32 | -1.19 | 10639.00 | 2850.59 | 2.58 |
| 2024-09-03 | 26.76 | 26.87 | -0.35 | -1.29 | 17752.44 | 4731.44 | 4.30 |
| 2024-09-02 | 26.43 | 27.22 | 0.81 | 3.07 | 26906.44 | 7406.43 | 6.52 |
| 2024-08-30 | 26.00 | 26.41 | 0.37 | 1.42 | 10559.79 | 2784.41 | 2.56 |
| 2024-08-29 | 25.78 | 26.04 | 0.11 | 0.42 | 10017.79 | 2601.90 | 2.43 |
| 2024-08-28 | 26.00 | 25.93 | -0.75 | -2.81 | 13999.44 | 3631.01 | 3.39 |
| 2024-08-27 | 26.20 | 26.68 | 0.57 | 2.18 | 15551.00 | 4168.71 | 3.77 |
| 2024-08-26 | 25.82 | 26.11 | 0.19 | 0.73 | 6794.00 | 1762.28 | 1.65 |
| 2024-08-23 | 26.21 | 25.92 | -0.39 | -1.48 | 11588.96 | 3007.01 | 2.81 |
| 2024-08-22 | 27.84 | 26.31 | -1.46 | -5.26 | 20617.19 | 5541.85 | 5.00 |
| 2024-08-21 | 28.42 | 27.77 | -1.33 | -4.57 | 27317.72 | 7588.65 | 6.62 |
| 2024-08-20 | 29.19 | 29.10 | -0.49 | -1.66 | 31490.64 | 9372.67 | 7.63 |
| 2024-08-19 | 30.74 | 29.59 | -1.76 | -5.61 | 46668.09 | 14292.26 | 11.31 |
| 2024-08-16 | 28.85 | 31.35 | 2.32 | 7.99 | 60480.60 | 18456.32 | 14.66 |
| 2024-08-15 | 29.57 | 29.03 | 1.58 | 5.76 | 31145.28 | 9085.98 | 7.55 |
| 2024-08-14 | 27.49 | 27.45 | -0.20 | -0.72 | 10308.63 | 2818.93 | 2.50 |
| 2024-08-13 | 27.73 | 27.65 | -0.99 | -3.46 | 18715.86 | 5121.13 | 4.54 |
| 2024-08-12 | 28.83 | 28.64 | 0.27 | 0.95 | 28793.97 | 8442.85 | 6.98 |
| 2024-08-09 | 26.96 | 28.37 | 0.92 | 3.35 | 23719.00 | 6694.30 | 5.75 |
| 2024-08-08 | 27.80 | 27.45 | 0.30 | 1.11 | 17378.00 | 4884.28 | 4.21 |
| 2024-08-07 | 27.55 | 27.15 | -0.27 | -0.99 | 5276.00 | 1432.00 | 1.28 |
| 2024-08-06 | 26.88 | 27.42 | 0.80 | 3.01 | 9768.63 | 2657.93 | 2.37 |
| 2024-08-05 | 27.22 | 26.62 | -1.09 | -3.93 | 10060.63 | 2733.84 | 2.44 |
| 2024-08-02 | 27.90 | 27.71 | -0.33 | -1.18 | 13427.00 | 3789.32 | 3.25 |
| 2024-08-01 | 27.58 | 28.04 | 0.80 | 2.94 | 18845.00 | 5344.97 | 4.57 |
| 2024-07-31 | 26.55 | 27.24 | 0.69 | 2.60 | 7419.77 | 2001.29 | 1.80 |
| 2024-07-30 | 26.38 | 26.55 | 0.23 | 0.87 | 3863.00 | 1024.78 | 0.94 |
| 2024-07-29 | 26.27 | 26.32 | 0.14 | 0.54 | 2951.54 | 775.52 | 0.72 |
| 2024-07-26 | 25.96 | 26.18 | 0.22 | 0.85 | 1703.00 | 444.67 | 0.41 |
| 2024-07-25 | 25.91 | 25.96 | 0.10 | 0.39 | 2055.63 | 535.11 | 0.50 |
| 2024-07-24 | 25.95 | 25.86 | -0.30 | -1.15 | 4538.63 | 1175.86 | 1.10 |
| 2024-07-23 | 26.49 | 26.16 | -0.32 | -1.21 | 5496.63 | 1449.55 | 1.33 |
| 2024-07-22 | 26.30 | 26.48 | 0.18 | 0.68 | 2526.00 | 666.88 | 0.61 |
| 2024-07-19 | 26.01 | 26.30 | 0.19 | 0.73 | 4536.16 | 1193.07 | 1.10 |
| 2024-07-18 | 26.25 | 26.11 | -0.04 | -0.15 | 4162.00 | 1079.57 | 1.01 |
| 2024-07-17 | 26.13 | 26.15 | -0.02 | -0.08 | 4064.00 | 1068.60 | 0.98 |
| 2024-07-16 | 26.85 | 26.17 | -0.03 | -0.12 | 3996.00 | 1047.54 | 0.97 |
| 2024-07-15 | 26.46 | 26.20 | -0.32 | -1.21 | 3903.00 | 1020.05 | 0.95 |
| 2024-07-12 | 27.02 | 26.52 | -0.33 | -1.23 | 5125.40 | 1377.39 | 1.24 |
| 2024-07-11 | 26.65 | 26.85 | 0.72 | 2.76 | 6465.03 | 1733.27 | 1.57 |
| 2024-07-10 | 26.22 | 26.13 | -0.13 | -0.50 | 3377.94 | 888.67 | 0.82 |
| 2024-07-09 | 26.50 | 26.26 | 0.10 | 0.38 | 5281.31 | 1371.12 | 1.28 |
| 2024-07-08 | 27.06 | 26.16 | -0.81 | -3.00 | 4479.00 | 1187.41 | 1.09 |
| 2024-07-05 | 26.01 | 26.97 | 0.97 | 3.73 | 6617.00 | 1769.32 | 1.60 |
| 2024-07-04 | 26.65 | 26.00 | -0.90 | -3.35 | 5372.23 | 1421.57 | 1.30 |
| 2024-07-03 | 27.24 | 26.90 | -0.55 | -2.00 | 5268.23 | 1426.23 | 1.28 |
| 2024-07-02 | 27.59 | 27.45 | 0.20 | 0.73 | 4957.00 | 1355.91 | 1.20 |
| 2024-07-01 | 26.94 | 27.25 | 0.25 | 0.93 | 7288.98 | 1963.39 | 1.77 |
| 2024-06-28 | 27.14 | 27.00 | -0.67 | -2.42 | 10932.45 | 3005.99 | 2.65 |
| 2024-06-27 | 28.25 | 27.67 | -0.85 | -2.98 | 15382.29 | 4334.55 | 3.73 |
| 2024-06-26 | 26.64 | 28.52 | 2.04 | 7.70 | 21047.45 | 6054.36 | 5.10 |
| 2024-06-25 | 26.55 | 26.48 | -0.08 | -0.30 | 5155.63 | 1366.40 | 1.25 |
| 2024-06-24 | 27.91 | 26.56 | -1.74 | -6.15 | 9543.00 | 2590.98 | 2.31 |
| 2024-06-21 | 27.47 | 28.30 | 0.21 | 0.75 | 11705.23 | 3299.21 | 2.84 |
| 2024-06-20 | 27.58 | 28.09 | 0.51 | 1.85 | 15337.70 | 4350.80 | 3.72 |
| 2024-06-19 | 27.52 | 27.58 | 0.06 | 0.22 | 4490.54 | 1235.34 | 1.09 |
| 2024-06-18 | 27.41 | 27.52 | 0.24 | 0.88 | 3048.53 | 837.03 | 0.74 |
| 2024-06-17 | 27.25 | 27.28 | -0.22 | -0.80 | 3389.28 | 927.93 | 0.82 |
| 2024-06-14 | 27.59 | 27.50 | -0.24 | -0.87 | 4093.53 | 1125.42 | 0.99 |
| 2024-06-13 | 27.81 | 27.74 | -0.07 | -0.25 | 5700.52 | 1581.34 | 1.38 |
| 2024-06-12 | 27.49 | 27.81 | 0.31 | 1.13 | 6011.53 | 1671.35 | 1.46 |
| 2024-06-11 | 27.08 | 27.50 | 0.07 | 0.26 | 4866.00 | 1331.20 | 1.18 |
| 2024-06-07 | 27.00 | 27.43 | 0.53 | 1.97 | 6127.00 | 1676.76 | 1.48 |
| 2024-06-06 | 27.98 | 26.90 | -1.08 | -3.86 | 7239.00 | 1968.82 | 1.75 |
| 2024-06-05 | 28.48 | 27.98 | -0.51 | -1.79 | 3158.82 | 893.30 | 0.77 |
| 2024-06-04 | 28.35 | 28.49 | -0.15 | -0.52 | 5071.25 | 1434.96 | 1.23 |
| 2024-06-03 | 29.02 | 28.64 | -0.54 | -1.85 | 7647.00 | 2205.61 | 1.85 |
| 2024-05-31 | 29.05 | 29.18 | 0.25 | 0.86 | 7156.91 | 2106.99 | 1.73 |
| 2024-05-30 | 28.92 | 28.93 | -0.10 | -0.34 | 4389.00 | 1269.65 | 1.06 |
| 2024-05-29 | 29.15 | 29.03 | -0.13 | -0.45 | 3513.00 | 1023.47 | 0.85 |
| 2024-05-28 | 29.43 | 29.16 | -0.27 | -0.92 | 5005.00 | 1463.42 | 1.21 |
| 2024-05-27 | 29.41 | 29.43 | 0.02 | 0.07 | 7474.54 | 2186.95 | 1.81 |
| 2024-05-24 | 29.97 | 29.88 | 0.22 | 0.74 | 8797.97 | 2638.47 | 2.13 |
| 2024-05-23 | 30.54 | 29.66 | -0.96 | -3.14 | 13402.00 | 4015.55 | 3.25 |
| 2024-05-22 | 30.75 | 30.62 | 0.00 | 0.00 | 7191.53 | 2207.12 | 1.74 |
| 2024-05-21 | 30.95 | 30.62 | -0.46 | -1.48 | 9342.67 | 2861.96 | 2.26 |
| 2024-05-20 | 30.74 | 31.08 | 0.38 | 1.24 | 13728.00 | 4244.63 | 3.33 |
| 2024-05-17 | 30.51 | 30.70 | 0.03 | 0.10 | 12011.00 | 3675.28 | 2.91 |
| 2024-05-16 | 31.15 | 30.67 | -0.23 | -0.74 | 11721.97 | 3618.60 | 2.84 |
| 2024-05-15 | 30.68 | 30.90 | -0.03 | -0.10 | 13162.25 | 4037.39 | 3.19 |
| 2024-05-14 | 30.76 | 30.93 | -0.29 | -0.93 | 17593.97 | 5466.02 | 4.26 |
| 2024-05-13 | 32.07 | 31.22 | -1.52 | -4.64 | 27841.77 | 8931.20 | 6.75 |
日K线
周K线
月K线
