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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.76 | 49.50 | 46.01 | 49.17 | +5.06% | 25.06 | 12.79% |
| 2026-04-21 | 47.00 | 47.33 | 44.40 | 46.80 | -3.37% | 24.45 | 13.16% |
| 2026-04-20 | 48.10 | 50.43 | 47.77 | 48.43 | +1.42% | 23.00 | 11.64% |
| 2026-04-17 | 46.66 | 48.26 | 46.62 | 47.75 | +0.89% | 18.94 | 9.84% |
| 2026-04-16 | 46.50 | 48.88 | 46.26 | 47.33 | +3.39% | 26.33 | 13.59% |
| 2026-04-15 | 46.38 | 47.18 | 45.00 | 45.78 | -1.08% | 19.33 | 10.37% |
| 2026-04-14 | 46.68 | 47.65 | 45.59 | 46.28 | +2.87% | 24.79 | 13.12% |
| 2026-04-13 | 43.60 | 46.20 | 43.58 | 44.99 | +1.06% | 17.64 | 9.62% |
| 2026-04-10 | 46.04 | 46.30 | 44.50 | 44.52 | -3.51% | 21.11 | 11.51% |
| 2026-04-09 | 44.98 | 46.50 | 44.68 | 46.14 | +0.35% | 22.99 | 12.45% |
| 2026-04-08 | 42.77 | 46.00 | 42.40 | 45.98 | +13.95% | 28.84 | 15.88% |
| 2026-04-07 | 41.00 | 42.07 | 40.08 | 40.35 | -3.00% | 13.36 | 8.02% |
| 2026-04-03 | 41.58 | 43.05 | 40.89 | 41.60 | +2.26% | 19.23 | 11.29% |
| 2026-04-02 | 43.10 | 43.16 | 40.18 | 40.68 | -8.01% | 19.79 | 11.80% |
| 2026-04-01 | 42.00 | 44.78 | 41.68 | 44.22 | +10.00% | 27.72 | 15.77% |
| 2026-03-31 | 40.93 | 41.36 | 39.77 | 40.20 | -2.43% | 11.02 | 6.72% |
| 2026-03-30 | 39.99 | 41.32 | 39.21 | 41.20 | -0.29% | 13.26 | 8.09% |
| 2026-03-27 | 40.03 | 41.86 | 39.85 | 41.32 | -0.14% | 13.39 | 8.07% |
| 2026-03-26 | 43.31 | 44.19 | 41.18 | 41.38 | -4.54% | 18.98 | 11.05% |
| 2026-03-25 | 44.00 | 45.88 | 43.01 | 43.35 | +1.55% | 30.16 | 16.71% |