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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.63 | 25.75 | 25.16 | 25.43 | -1.51% | 5.08 | 4.92% |
| 2025-09-16 | 25.42 | 25.82 | 25.18 | 25.82 | +1.22% | 4.06 | 3.91% |
| 2025-09-15 | 25.70 | 26.01 | 25.25 | 25.51 | -2.15% | 5.32 | 5.14% |
| 2025-09-12 | 26.00 | 27.25 | 25.71 | 26.07 | +0.73% | 8.88 | 8.27% |
| 2025-09-11 | 25.46 | 25.89 | 24.86 | 25.88 | +4.65% | 7.54 | 7.30% |
| 2025-09-10 | 25.20 | 25.78 | 24.71 | 24.73 | +2.15% | 5.84 | 5.72% |
| 2025-09-09 | 24.73 | 24.93 | 24.20 | 24.21 | -2.89% | 4.35 | 4.39% |
| 2025-09-08 | 25.08 | 25.16 | 24.64 | 24.93 | -0.80% | 4.26 | 4.23% |
| 2025-09-05 | 24.48 | 25.25 | 24.01 | 25.13 | +3.63% | 4.65 | 4.66% |
| 2025-09-04 | 25.00 | 25.50 | 23.85 | 24.25 | -3.73% | 5.40 | 5.38% |
| 2025-09-03 | 26.20 | 26.25 | 24.98 | 25.19 | -3.00% | 5.30 | 5.11% |
| 2025-09-02 | 27.28 | 27.30 | 25.70 | 25.97 | -5.25% | 8.04 | 7.56% |
| 2025-09-01 | 28.15 | 28.95 | 27.31 | 27.41 | -1.44% | 8.60 | 7.56% |
| 2025-08-29 | 28.95 | 28.95 | 27.52 | 27.81 | -3.87% | 9.26 | 8.18% |
| 2025-08-28 | 28.32 | 29.02 | 27.22 | 28.93 | +1.30% | 14.31 | 12.50% |
| 2025-08-27 | 28.88 | 30.29 | 28.41 | 28.56 | +1.46% | 16.88 | 14.24% |
| 2025-08-26 | 28.30 | 29.02 | 28.10 | 28.15 | -1.30% | 10.98 | 9.49% |
| 2025-08-25 | 29.19 | 30.22 | 28.31 | 28.52 | +0.92% | 18.62 | 15.80% |
| 2025-08-22 | 27.33 | 28.60 | 26.61 | 28.26 | +4.82% | 18.73 | 16.61% |
| 2025-08-21 | 26.40 | 26.98 | 25.90 | 26.96 | +2.31% | 9.44 | 8.77% |