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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.94 | 25.75 | 23.59 | 24.81 | +3.20% | 10.96 | 10.94% |
| 2025-07-22 | 25.51 | 25.70 | 24.00 | 24.04 | -7.22% | 11.96 | 11.96% |
| 2025-07-21 | 24.33 | 26.87 | 24.33 | 25.91 | +5.24% | 14.58 | 13.91% |
| 2025-07-18 | 23.98 | 25.30 | 23.69 | 24.62 | +3.93% | 11.60 | 11.67% |
| 2025-07-17 | 23.23 | 23.98 | 23.18 | 23.69 | +0.51% | 5.77 | 6.03% |
| 2025-07-16 | 23.90 | 24.68 | 23.47 | 23.57 | 0.00% | 10.21 | 10.45% |
| 2025-07-15 | 22.69 | 23.84 | 22.55 | 23.57 | +3.97% | 9.21 | 9.81% |
| 2025-07-14 | 22.70 | 23.00 | 22.33 | 22.67 | +0.09% | 4.08 | 4.45% |
| 2025-07-11 | 22.18 | 22.83 | 21.74 | 22.65 | +2.03% | 5.37 | 5.90% |
| 2025-07-10 | 22.34 | 22.56 | 21.95 | 22.20 | -0.67% | 3.29 | 3.66% |
| 2025-07-09 | 22.65 | 22.79 | 22.26 | 22.35 | -1.11% | 4.21 | 4.62% |
| 2025-07-08 | 21.60 | 22.65 | 21.50 | 22.60 | +4.29% | 5.23 | 5.80% |
| 2025-07-07 | 21.64 | 21.98 | 21.51 | 21.67 | -1.28% | 2.95 | 3.35% |
| 2025-07-04 | 22.03 | 22.85 | 21.91 | 21.95 | -0.05% | 5.82 | 6.42% |
| 2025-07-03 | 21.91 | 22.48 | 21.80 | 21.96 | 0.00% | 3.05 | 3.41% |
| 2025-07-02 | 22.15 | 22.18 | 21.60 | 21.96 | -1.48% | 3.40 | 3.84% |
| 2025-07-01 | 22.80 | 22.88 | 22.13 | 22.29 | -1.46% | 3.66 | 4.04% |
| 2025-06-30 | 22.61 | 22.95 | 22.48 | 22.62 | +1.21% | 4.19 | 4.57% |
| 2025-06-27 | 22.48 | 22.98 | 22.13 | 22.35 | -0.31% | 4.70 | 5.13% |
| 2025-06-26 | 22.80 | 22.98 | 22.37 | 22.42 | -1.28% | 5.45 | 5.93% |