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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.08 | 26.26 | 24.06 | 25.51 | +4.76% | 8.71 | 8.48% |
| 2025-12-17 | 23.91 | 24.47 | 23.44 | 24.35 | +1.88% | 3.26 | 3.35% |
| 2025-12-16 | 24.68 | 24.68 | 23.66 | 23.90 | -3.16% | 2.84 | 2.91% |
| 2025-12-15 | 24.21 | 24.87 | 24.06 | 24.68 | +0.82% | 3.72 | 3.75% |
| 2025-12-12 | 23.50 | 24.56 | 23.41 | 24.48 | +4.04% | 4.72 | 4.82% |
| 2025-12-11 | 24.18 | 24.29 | 23.49 | 23.53 | -2.65% | 2.18 | 2.26% |
| 2025-12-10 | 24.25 | 24.33 | 23.90 | 24.17 | -0.86% | 2.12 | 2.17% |
| 2025-12-09 | 24.30 | 25.07 | 24.24 | 24.38 | +0.58% | 3.09 | 3.09% |
| 2025-12-08 | 23.91 | 24.45 | 23.91 | 24.24 | +0.79% | 2.50 | 2.54% |
| 2025-12-05 | 23.80 | 24.05 | 23.38 | 24.05 | +1.22% | 2.04 | 2.12% |
| 2025-12-04 | 23.65 | 24.03 | 23.24 | 23.76 | -0.04% | 2.26 | 2.36% |
| 2025-12-03 | 24.40 | 24.65 | 23.65 | 23.77 | -2.70% | 2.80 | 2.87% |
| 2025-12-02 | 24.92 | 25.18 | 24.40 | 24.43 | -0.41% | 3.89 | 3.87% |
| 2025-12-01 | 24.03 | 24.63 | 23.33 | 24.53 | +1.53% | 4.26 | 4.35% |
| 2025-11-28 | 24.86 | 25.67 | 23.91 | 24.16 | +2.07% | 6.24 | 6.26% |
| 2025-11-27 | 23.60 | 24.01 | 23.52 | 23.67 | 0.00% | 1.91 | 1.98% |
| 2025-11-26 | 23.60 | 24.32 | 23.56 | 23.67 | -0.63% | 2.27 | 2.33% |
| 2025-11-25 | 23.60 | 24.23 | 23.60 | 23.82 | +0.93% | 3.09 | 3.17% |
| 2025-11-24 | 22.83 | 23.79 | 22.31 | 23.60 | +3.46% | 3.52 | 3.75% |
| 2025-11-21 | 23.07 | 23.66 | 22.44 | 22.81 | -2.65% | 2.95 | 3.17% |