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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.70 | 28.73 | 28.06 | 28.08 | -2.16% | 5.75 | 5.01% |
| 2026-01-16 | 29.42 | 29.65 | 28.29 | 28.70 | -1.61% | 8.36 | 7.16% |
| 2026-01-15 | 30.39 | 30.87 | 28.86 | 29.17 | -4.95% | 10.97 | 9.18% |
| 2026-01-14 | 30.11 | 31.98 | 30.11 | 30.69 | +1.99% | 16.79 | 13.35% |
| 2026-01-13 | 33.10 | 33.50 | 29.95 | 30.09 | -7.67% | 18.67 | 14.79% |
| 2026-01-12 | 30.90 | 33.32 | 30.90 | 32.59 | +8.27% | 20.40 | 15.69% |
| 2026-01-09 | 29.83 | 30.87 | 29.43 | 30.10 | +2.24% | 15.93 | 13.07% |
| 2026-01-08 | 29.55 | 29.94 | 29.10 | 29.44 | -0.37% | 10.60 | 8.88% |
| 2026-01-07 | 30.14 | 30.64 | 29.40 | 29.55 | -2.25% | 11.55 | 9.53% |
| 2026-01-06 | 30.72 | 31.15 | 29.51 | 30.23 | -1.60% | 15.45 | 12.63% |
| 2026-01-05 | 28.90 | 31.49 | 28.73 | 30.72 | +9.36% | 22.15 | 18.12% |
| 2025-12-31 | 28.25 | 28.90 | 27.81 | 28.09 | +0.25% | 9.17 | 7.99% |
| 2025-12-30 | 29.00 | 29.15 | 27.88 | 28.02 | -2.71% | 10.90 | 9.51% |
| 2025-12-29 | 28.99 | 29.55 | 28.30 | 28.80 | -3.06% | 16.98 | 14.52% |
| 2025-12-26 | 24.85 | 29.71 | 24.74 | 29.71 | +19.99% | 28.54 | 24.63% |
| 2025-12-25 | 24.60 | 24.92 | 24.51 | 24.76 | +0.08% | 2.82 | 2.81% |
| 2025-12-24 | 24.70 | 24.83 | 24.44 | 24.74 | +0.24% | 3.47 | 3.47% |
| 2025-12-23 | 25.33 | 25.45 | 24.44 | 24.68 | -2.53% | 4.40 | 4.38% |
| 2025-12-22 | 26.30 | 26.30 | 25.31 | 25.32 | -2.31% | 5.06 | 4.86% |
| 2025-12-19 | 25.62 | 26.78 | 25.60 | 25.92 | +1.61% | 7.59 | 7.13% |