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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.40 | 20.40 | 19.97 | 20.11 | -1.90% | 2.35 | 2.90% |
| 2025-05-26 | 20.33 | 20.55 | 20.11 | 20.50 | +1.59% | 2.48 | 3.03% |
| 2025-05-23 | 20.94 | 21.08 | 20.12 | 20.18 | -4.31% | 4.76 | 5.78% |
| 2025-05-22 | 20.86 | 21.93 | 20.70 | 21.09 | +0.81% | 4.99 | 5.83% |
| 2025-05-21 | 21.50 | 21.50 | 20.89 | 20.92 | -2.65% | 3.04 | 3.59% |
| 2025-05-20 | 21.34 | 21.71 | 21.10 | 21.49 | +0.42% | 2.98 | 3.46% |
| 2025-05-19 | 21.81 | 21.81 | 21.08 | 21.40 | -1.74% | 3.10 | 3.62% |
| 2025-05-16 | 21.58 | 22.18 | 21.33 | 21.78 | +0.09% | 3.56 | 4.06% |
| 2025-05-15 | 22.80 | 22.94 | 21.69 | 21.76 | -4.14% | 5.39 | 6.07% |
| 2025-05-14 | 22.38 | 23.05 | 22.08 | 22.70 | +1.93% | 6.20 | 6.82% |
| 2025-05-13 | 22.84 | 23.65 | 22.17 | 22.27 | -1.20% | 7.94 | 8.62% |
| 2025-05-12 | 22.24 | 22.54 | 22.07 | 22.54 | +2.22% | 3.75 | 4.17% |
| 2025-05-09 | 23.01 | 23.01 | 22.01 | 22.05 | -3.71% | 4.48 | 5.01% |
| 2025-05-08 | 22.76 | 23.18 | 22.56 | 22.90 | +0.17% | 4.68 | 5.07% |
| 2025-05-07 | 23.55 | 23.71 | 22.50 | 22.86 | -1.97% | 7.55 | 8.17% |
| 2025-05-06 | 22.79 | 23.47 | 22.40 | 23.32 | +3.74% | 8.60 | 9.28% |