优刻得 sh.688158
44.16
-2.08%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.50 | 45.00 | 41.76 | 44.16 | -2.08% | 20.66 | 11.81% |
| 2026-05-22 | 43.81 | 45.15 | 43.03 | 45.10 | +3.82% | 15.38 | 8.55% |
| 2026-05-21 | 48.44 | 48.45 | 43.01 | 43.44 | -9.29% | 24.22 | 13.04% |
| 2026-05-20 | 48.00 | 48.69 | 46.80 | 47.89 | -1.64% | 16.08 | 8.29% |
| 2026-05-19 | 46.50 | 48.90 | 45.40 | 48.69 | +3.09% | 21.10 | 10.95% |
| 2026-05-18 | 47.20 | 49.90 | 46.69 | 47.23 | +1.35% | 22.95 | 11.75% |
| 2026-05-15 | 47.50 | 49.48 | 45.80 | 46.60 | -2.51% | 21.67 | 11.25% |
| 2026-05-14 | 52.50 | 52.88 | 47.77 | 47.80 | -6.04% | 26.12 | 12.92% |
| 2026-05-13 | 47.89 | 51.41 | 47.50 | 50.87 | +4.65% | 25.91 | 12.81% |
| 2026-05-12 | 50.02 | 50.40 | 48.21 | 48.61 | -3.55% | 19.25 | 9.69% |
| 2026-05-11 | 52.58 | 52.90 | 49.51 | 50.40 | -1.66% | 23.84 | 11.59% |
| 2026-05-08 | 51.88 | 52.68 | 51.06 | 51.25 | -2.86% | 20.28 | 9.68% |
| 2026-05-07 | 50.30 | 52.86 | 49.95 | 52.76 | +4.95% | 26.34 | 12.64% |
| 2026-05-06 | 46.60 | 52.48 | 46.56 | 50.27 | +11.64% | 34.34 | 16.81% |
| 2026-04-30 | 45.80 | 46.62 | 44.00 | 45.03 | -1.70% | 15.81 | 8.66% |
| 2026-04-29 | 44.56 | 47.15 | 44.43 | 45.81 | +1.91% | 16.81 | 9.00% |
| 2026-04-28 | 46.87 | 47.07 | 44.85 | 44.95 | -4.44% | 19.53 | 10.52% |
| 2026-04-27 | 48.00 | 48.00 | 44.98 | 47.04 | -4.39% | 21.62 | 11.41% |
| 2026-04-24 | 50.20 | 51.95 | 47.86 | 49.20 | -1.76% | 29.76 | 14.76% |
| 2026-04-23 | 48.88 | 52.94 | 48.63 | 50.08 | +1.85% | 33.56 | 16.26% |