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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.63 | 43.00 | 39.89 | 41.07 | -3.09% | 23.08 | 13.83% |
| 2026-02-13 | 44.88 | 45.80 | 41.88 | 42.38 | -5.93% | 42.39 | 24.02% |
| 2026-02-12 | 43.20 | 45.05 | 40.47 | 45.05 | +20.01% | 45.44 | 25.73% |
| 2026-02-11 | 35.49 | 39.00 | 35.49 | 37.54 | +5.12% | 23.60 | 15.56% |
| 2026-02-10 | 35.42 | 36.56 | 35.18 | 35.71 | +0.82% | 16.09 | 11.05% |
| 2026-02-09 | 35.70 | 35.84 | 34.44 | 35.42 | +2.97% | 14.02 | 9.79% |
| 2026-02-06 | 33.96 | 35.53 | 33.15 | 34.40 | +0.35% | 12.91 | 9.26% |
| 2026-02-05 | 33.88 | 35.00 | 33.80 | 34.28 | -1.07% | 10.79 | 7.73% |
| 2026-02-04 | 37.52 | 37.80 | 34.03 | 34.65 | -9.79% | 19.78 | 13.83% |
| 2026-02-03 | 36.59 | 39.29 | 35.83 | 38.41 | +7.08% | 19.51 | 12.88% |
| 2026-02-02 | 37.52 | 38.77 | 35.83 | 35.87 | -4.40% | 17.54 | 11.69% |
| 2026-01-30 | 38.83 | 39.76 | 37.20 | 37.52 | -5.71% | 24.80 | 16.00% |
| 2026-01-29 | 40.00 | 43.30 | 38.18 | 39.79 | -0.77% | 33.78 | 20.22% |
| 2026-01-28 | 43.00 | 44.98 | 40.10 | 40.10 | +2.06% | 45.84 | 26.88% |
| 2026-01-27 | 37.00 | 39.50 | 36.58 | 39.29 | +0.41% | 38.42 | 24.91% |
| 2026-01-26 | 36.50 | 39.13 | 34.58 | 39.13 | +19.99% | 46.38 | 30.41% |
| 2026-01-23 | 30.75 | 33.33 | 30.01 | 32.61 | +3.99% | 21.82 | 17.01% |
| 2026-01-22 | 28.05 | 31.98 | 28.05 | 31.36 | +12.89% | 19.26 | 15.82% |
| 2026-01-21 | 27.21 | 28.20 | 27.05 | 27.78 | +1.35% | 5.78 | 5.13% |
| 2026-01-20 | 28.64 | 28.79 | 27.11 | 27.41 | -2.39% | 6.93 | 6.17% |