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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.82 | 44.17 | 40.92 | 42.69 | -1.61% | 22.77 | 13.29% |
| 2026-03-23 | 43.90 | 46.17 | 42.61 | 43.39 | -3.58% | 22.66 | 12.69% |
| 2026-03-20 | 47.68 | 47.68 | 45.00 | 45.00 | -5.94% | 30.17 | 16.09% |
| 2026-03-19 | 45.33 | 49.68 | 45.11 | 47.84 | +1.12% | 45.56 | 23.45% |
| 2026-03-18 | 43.00 | 47.74 | 43.00 | 47.31 | +13.21% | 46.55 | 25.35% |
| 2026-03-17 | 43.66 | 43.90 | 41.70 | 41.79 | -1.95% | 23.58 | 13.60% |
| 2026-03-16 | 42.95 | 43.30 | 41.19 | 42.62 | -0.91% | 23.06 | 13.44% |
| 2026-03-13 | 47.00 | 47.47 | 42.97 | 43.01 | -10.79% | 38.80 | 21.47% |
| 2026-03-12 | 51.50 | 53.30 | 47.30 | 48.21 | -5.84% | 54.91 | 27.15% |
| 2026-03-11 | 51.48 | 52.39 | 49.55 | 51.20 | -0.76% | 55.46 | 26.95% |
| 2026-03-10 | 51.89 | 53.40 | 48.60 | 51.59 | +13.68% | 76.25 | 36.84% |
| 2026-03-09 | 41.66 | 45.38 | 41.05 | 45.38 | +19.99% | 31.08 | 17.41% |
| 2026-03-06 | 35.75 | 37.98 | 35.62 | 37.82 | +4.50% | 15.29 | 10.25% |
| 2026-03-05 | 36.28 | 36.94 | 35.26 | 36.19 | +3.16% | 13.81 | 9.47% |
| 2026-03-04 | 33.99 | 35.88 | 33.99 | 35.08 | +0.23% | 10.62 | 7.45% |
| 2026-03-03 | 38.68 | 39.00 | 34.71 | 35.00 | -9.04% | 18.97 | 12.97% |
| 2026-03-02 | 38.70 | 40.30 | 38.40 | 38.48 | -4.68% | 19.37 | 12.22% |
| 2026-02-27 | 38.22 | 42.48 | 38.22 | 40.37 | +4.05% | 30.55 | 18.58% |
| 2026-02-26 | 39.06 | 40.15 | 38.70 | 38.80 | -0.77% | 22.62 | 14.19% |
| 2026-02-25 | 40.99 | 41.13 | 38.58 | 39.10 | -4.80% | 20.31 | 12.75% |