优利德 sh.688628
99.33
-2.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 102.97 | 103.30 | 96.45 | 99.33 | -2.62% | 6.45 | 5.80% |
| 2026-05-22 | 97.13 | 104.00 | 96.40 | 102.00 | +5.91% | 6.85 | 6.12% |
| 2026-05-21 | 106.37 | 106.37 | 95.58 | 96.31 | -9.46% | 8.20 | 7.28% |
| 2026-05-20 | 102.00 | 108.26 | 100.00 | 106.37 | +2.59% | 9.57 | 8.22% |
| 2026-05-19 | 99.50 | 105.21 | 97.50 | 103.68 | +7.55% | 11.51 | 10.11% |
| 2026-05-18 | 84.01 | 99.16 | 84.01 | 96.40 | +12.50% | 9.42 | 9.01% |
| 2026-05-15 | 84.21 | 88.10 | 81.23 | 85.69 | +1.28% | 5.80 | 6.12% |
| 2026-05-14 | 86.00 | 86.38 | 82.51 | 84.61 | -1.62% | 3.46 | 3.66% |
| 2026-05-13 | 88.00 | 88.93 | 84.73 | 86.00 | -2.82% | 4.81 | 5.00% |
| 2026-05-12 | 93.38 | 93.50 | 88.18 | 88.50 | -4.94% | 3.86 | 3.84% |
| 2026-05-11 | 96.33 | 96.88 | 92.80 | 93.10 | -2.82% | 4.48 | 4.27% |
| 2026-05-08 | 95.00 | 97.09 | 93.40 | 95.80 | -1.54% | 4.09 | 3.84% |
| 2026-05-07 | 93.55 | 99.24 | 89.86 | 97.30 | +3.96% | 5.30 | 4.93% |
| 2026-05-06 | 98.80 | 99.78 | 92.95 | 93.59 | -3.52% | 6.40 | 5.98% |
| 2026-04-30 | 98.53 | 99.70 | 95.60 | 97.00 | -1.06% | 4.44 | 4.08% |
| 2026-04-29 | 99.00 | 103.87 | 97.87 | 98.04 | -3.00% | 5.52 | 4.93% |
| 2026-04-28 | 104.00 | 107.90 | 99.50 | 101.07 | -3.83% | 7.37 | 6.45% |
| 2026-04-27 | 101.50 | 108.08 | 100.12 | 105.10 | +7.20% | 9.30 | 7.99% |
| 2026-04-24 | 106.00 | 107.00 | 95.50 | 98.04 | -2.83% | 7.98 | 7.14% |
| 2026-04-23 | 97.00 | 107.38 | 95.00 | 100.90 | +5.57% | 7.72 | 6.93% |