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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.34 | 24.13 | 22.77 | 23.43 | +1.25% | 3.16 | 3.32% |
| 2025-11-19 | 23.90 | 23.90 | 23.11 | 23.14 | -2.69% | 2.01 | 2.13% |
| 2025-11-18 | 23.66 | 24.14 | 23.48 | 23.78 | +0.21% | 2.49 | 2.57% |
| 2025-11-17 | 23.17 | 23.81 | 23.06 | 23.73 | +3.13% | 2.85 | 2.98% |
| 2025-11-14 | 23.39 | 23.84 | 23.00 | 23.01 | -2.04% | 2.37 | 2.50% |
| 2025-11-13 | 23.12 | 23.57 | 22.96 | 23.49 | +1.51% | 2.13 | 2.26% |
| 2025-11-12 | 23.70 | 23.71 | 23.00 | 23.14 | -3.06% | 2.58 | 2.74% |
| 2025-11-11 | 23.76 | 24.60 | 23.68 | 23.87 | +0.55% | 2.84 | 2.91% |
| 2025-11-10 | 23.93 | 24.25 | 23.57 | 23.74 | -0.96% | 2.31 | 2.40% |
| 2025-11-07 | 24.23 | 24.25 | 23.83 | 23.97 | -1.68% | 2.33 | 2.40% |
| 2025-11-06 | 24.35 | 24.50 | 24.03 | 24.38 | +0.08% | 2.05 | 2.08% |
| 2025-11-05 | 24.41 | 24.88 | 23.96 | 24.36 | -2.01% | 2.78 | 2.82% |
| 2025-11-04 | 25.36 | 25.36 | 24.68 | 24.86 | -2.43% | 2.83 | 2.81% |
| 2025-11-03 | 25.36 | 25.52 | 24.94 | 25.48 | +0.95% | 4.25 | 4.15% |
| 2025-10-31 | 24.78 | 25.74 | 24.70 | 25.24 | +3.10% | 6.33 | 6.15% |
| 2025-10-30 | 24.15 | 24.85 | 23.96 | 24.48 | +0.53% | 3.82 | 3.85% |
| 2025-10-29 | 24.38 | 24.56 | 24.04 | 24.35 | -0.16% | 2.68 | 2.73% |
| 2025-10-28 | 24.47 | 24.75 | 24.26 | 24.39 | -0.85% | 2.58 | 2.60% |
| 2025-10-27 | 24.73 | 25.01 | 24.35 | 24.60 | +0.78% | 3.28 | 3.28% |
| 2025-10-24 | 24.16 | 24.56 | 24.12 | 24.41 | +1.33% | 2.80 | 2.83% |