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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.10 | 22.77 | 21.83 | 22.71 | +3.32% | 7.15 | 7.89% |
| 2025-06-24 | 21.20 | 22.12 | 21.04 | 21.98 | +4.67% | 4.97 | 5.65% |
| 2025-06-23 | 20.25 | 21.05 | 20.25 | 21.00 | +1.65% | 3.13 | 3.72% |
| 2025-06-20 | 21.34 | 21.39 | 20.56 | 20.66 | -2.87% | 4.06 | 4.79% |
| 2025-06-19 | 22.20 | 22.41 | 21.24 | 21.27 | -3.49% | 4.41 | 4.99% |
| 2025-06-18 | 22.00 | 22.27 | 21.69 | 22.04 | -1.83% | 4.78 | 5.38% |
| 2025-06-17 | 22.98 | 23.62 | 22.16 | 22.45 | +0.94% | 7.64 | 8.29% |
| 2025-06-16 | 20.99 | 22.94 | 20.69 | 22.24 | +5.15% | 7.32 | 8.16% |
| 2025-06-13 | 21.90 | 22.00 | 21.01 | 21.15 | -4.94% | 6.24 | 7.19% |
| 2025-06-12 | 22.52 | 23.27 | 22.04 | 22.25 | 0.00% | 7.74 | 8.45% |
| 2025-06-11 | 22.60 | 22.77 | 22.10 | 22.25 | -2.63% | 5.48 | 6.04% |
| 2025-06-10 | 24.01 | 24.19 | 22.46 | 22.85 | -3.26% | 8.97 | 9.72% |
| 2025-06-09 | 23.51 | 23.94 | 22.98 | 23.62 | -0.84% | 12.27 | 13.02% |
| 2025-06-06 | 22.00 | 25.75 | 21.80 | 23.82 | +7.49% | 20.96 | 22.11% |
| 2025-06-05 | 19.72 | 22.72 | 19.67 | 22.16 | +12.37% | 12.24 | 14.33% |
| 2025-06-04 | 19.60 | 19.99 | 19.39 | 19.72 | +1.39% | 2.56 | 3.22% |
| 2025-06-03 | 19.36 | 19.86 | 19.36 | 19.45 | -0.15% | 2.09 | 2.65% |
| 2025-05-30 | 20.13 | 20.13 | 19.35 | 19.48 | -3.99% | 2.94 | 3.72% |
| 2025-05-29 | 19.80 | 20.32 | 19.80 | 20.29 | +2.37% | 2.59 | 3.19% |
| 2025-05-28 | 20.11 | 20.27 | 19.66 | 19.82 | -1.44% | 2.27 | 2.84% |