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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.05 | 26.35 | 25.39 | 26.35 | 0.00% | 7.46 | 7.11% |
| 2025-08-19 | 27.15 | 27.34 | 26.28 | 26.35 | -1.68% | 9.57 | 8.82% |
| 2025-08-18 | 26.80 | 27.14 | 26.32 | 26.80 | +1.78% | 9.67 | 8.88% |
| 2025-08-15 | 25.76 | 26.54 | 25.76 | 26.33 | +1.39% | 6.88 | 6.46% |
| 2025-08-14 | 26.29 | 26.85 | 25.95 | 25.97 | -2.88% | 9.56 | 8.95% |
| 2025-08-13 | 25.65 | 27.96 | 25.51 | 26.74 | +3.84% | 15.57 | 14.24% |
| 2025-08-12 | 25.28 | 26.15 | 24.79 | 25.75 | +1.82% | 8.14 | 7.87% |
| 2025-08-11 | 24.32 | 25.37 | 24.20 | 25.29 | +3.86% | 6.03 | 5.97% |
| 2025-08-08 | 25.50 | 25.88 | 24.35 | 24.35 | -4.06% | 7.10 | 7.01% |
| 2025-08-07 | 25.87 | 26.48 | 25.25 | 25.38 | -1.25% | 6.91 | 6.61% |
| 2025-08-06 | 25.48 | 25.98 | 25.23 | 25.70 | +0.86% | 5.50 | 5.29% |
| 2025-08-05 | 25.70 | 26.06 | 25.24 | 25.48 | -0.93% | 5.19 | 5.02% |
| 2025-08-04 | 25.25 | 25.75 | 25.22 | 25.72 | -0.62% | 5.02 | 4.85% |
| 2025-08-01 | 26.31 | 26.63 | 25.07 | 25.88 | -1.86% | 11.02 | 10.56% |
| 2025-07-31 | 24.75 | 28.20 | 24.60 | 26.37 | +6.29% | 17.33 | 16.12% |
| 2025-07-30 | 25.57 | 25.57 | 24.49 | 24.81 | -2.78% | 6.13 | 6.06% |
| 2025-07-29 | 25.80 | 26.18 | 25.08 | 25.52 | -0.97% | 5.74 | 5.53% |
| 2025-07-28 | 26.30 | 26.37 | 25.30 | 25.77 | -2.31% | 6.99 | 6.72% |
| 2025-07-25 | 25.60 | 26.44 | 25.23 | 26.38 | +4.31% | 11.02 | 10.49% |
| 2025-07-24 | 24.90 | 25.59 | 24.58 | 25.29 | +1.93% | 8.19 | 8.07% |