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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.90 | 24.10 | 23.39 | 24.09 | +0.21% | 2.36 | 2.46% |
| 2025-10-22 | 24.22 | 24.37 | 23.92 | 24.04 | -1.64% | 2.47 | 2.53% |
| 2025-10-21 | 24.30 | 24.45 | 24.07 | 24.44 | +0.66% | 3.30 | 3.35% |
| 2025-10-20 | 24.50 | 25.30 | 24.20 | 24.28 | +4.16% | 6.09 | 6.06% |
| 2025-10-17 | 24.50 | 24.71 | 23.30 | 23.31 | -4.82% | 3.24 | 3.34% |
| 2025-10-16 | 24.25 | 24.87 | 24.18 | 24.49 | +0.66% | 3.74 | 3.76% |
| 2025-10-15 | 24.00 | 24.33 | 23.48 | 24.33 | +1.50% | 3.02 | 3.10% |
| 2025-10-14 | 24.98 | 25.30 | 23.86 | 23.97 | -3.50% | 4.63 | 4.67% |
| 2025-10-13 | 24.03 | 25.05 | 23.87 | 24.84 | -0.92% | 4.51 | 4.52% |
| 2025-10-10 | 26.45 | 26.46 | 24.96 | 25.07 | -5.79% | 6.37 | 6.17% |
| 2025-10-09 | 27.01 | 27.18 | 26.55 | 26.61 | -1.59% | 7.28 | 6.69% |
| 2025-09-30 | 26.90 | 27.48 | 26.72 | 27.04 | +2.42% | 7.57 | 6.88% |
| 2025-09-29 | 25.95 | 26.53 | 25.69 | 26.40 | +1.69% | 4.65 | 4.40% |
| 2025-09-26 | 26.86 | 27.31 | 25.95 | 25.96 | -4.73% | 6.44 | 6.00% |
| 2025-09-25 | 27.10 | 27.49 | 26.76 | 27.25 | +0.93% | 8.54 | 7.73% |
| 2025-09-24 | 25.83 | 27.19 | 25.63 | 27.00 | +3.77% | 10.31 | 9.50% |
| 2025-09-23 | 26.90 | 27.15 | 24.95 | 26.02 | -1.77% | 8.16 | 7.78% |
| 2025-09-22 | 25.68 | 26.62 | 25.68 | 26.49 | +4.66% | 6.71 | 6.30% |
| 2025-09-19 | 25.91 | 26.20 | 25.21 | 25.31 | -1.71% | 5.24 | 5.03% |
| 2025-09-18 | 25.58 | 26.94 | 25.32 | 25.75 | +1.26% | 10.05 | 9.48% |