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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.19 | 36.88 | 36.02 | 36.88 | +1.45% | 0.61 | 1.48% |
| 2025-08-19 | 36.64 | 36.88 | 36.03 | 36.35 | -0.78% | 0.56 | 1.36% |
| 2025-08-18 | 36.17 | 36.84 | 36.11 | 36.64 | +1.29% | 0.75 | 1.81% |
| 2025-08-15 | 35.62 | 36.26 | 35.58 | 36.17 | +1.56% | 0.62 | 1.52% |
| 2025-08-14 | 36.39 | 36.67 | 35.46 | 35.62 | -2.12% | 0.69 | 1.70% |
| 2025-08-13 | 36.49 | 36.75 | 36.05 | 36.39 | +0.58% | 0.49 | 1.20% |
| 2025-08-12 | 36.44 | 36.83 | 36.03 | 36.18 | -0.44% | 0.58 | 1.41% |
| 2025-08-11 | 35.69 | 36.42 | 35.66 | 36.34 | +1.61% | 0.57 | 1.40% |
| 2025-08-08 | 35.71 | 36.03 | 35.45 | 35.77 | -0.28% | 0.39 | 0.97% |
| 2025-08-07 | 35.89 | 36.26 | 35.75 | 35.87 | -0.06% | 0.57 | 1.40% |
| 2025-08-06 | 35.66 | 35.97 | 35.40 | 35.89 | +0.95% | 0.61 | 1.51% |
| 2025-08-05 | 35.57 | 35.82 | 35.36 | 35.55 | -0.03% | 0.41 | 1.01% |
| 2025-08-04 | 34.75 | 35.78 | 34.56 | 35.56 | +2.46% | 0.81 | 2.04% |
| 2025-08-01 | 34.33 | 34.80 | 34.22 | 34.71 | +1.48% | 0.42 | 1.08% |
| 2025-07-31 | 35.08 | 35.16 | 34.06 | 34.20 | -2.43% | 0.59 | 1.52% |
| 2025-07-30 | 34.99 | 35.54 | 34.90 | 35.05 | +0.14% | 0.64 | 1.61% |
| 2025-07-29 | 35.04 | 35.21 | 34.50 | 35.00 | +0.03% | 0.52 | 1.32% |
| 2025-07-28 | 34.86 | 35.21 | 34.86 | 34.99 | +0.28% | 0.49 | 1.23% |
| 2025-07-25 | 34.75 | 34.97 | 34.70 | 34.90 | +0.34% | 0.39 | 1.00% |
| 2025-07-24 | 34.61 | 34.88 | 34.32 | 34.78 | +0.57% | 0.54 | 1.39% |