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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.60 | 32.93 | 32.52 | 32.89 | +0.80% | 0.27 | 0.72% |
| 2025-06-24 | 32.50 | 32.66 | 31.98 | 32.63 | +1.77% | 0.39 | 1.04% |
| 2025-06-23 | 32.01 | 32.28 | 31.83 | 32.06 | -0.03% | 0.32 | 0.86% |
| 2025-06-20 | 32.19 | 32.65 | 31.78 | 32.07 | -0.98% | 0.40 | 1.06% |
| 2025-06-19 | 32.91 | 32.92 | 32.16 | 32.39 | -1.81% | 0.41 | 1.10% |
| 2025-06-18 | 32.38 | 33.00 | 32.06 | 32.98 | +1.81% | 0.46 | 1.22% |
| 2025-06-17 | 32.22 | 32.54 | 32.16 | 32.40 | +0.21% | 0.30 | 0.79% |
| 2025-06-16 | 32.60 | 32.69 | 32.15 | 32.33 | -1.09% | 0.40 | 1.06% |
| 2025-06-13 | 32.49 | 33.44 | 32.09 | 32.69 | -0.03% | 0.67 | 1.76% |
| 2025-06-12 | 32.77 | 32.80 | 32.39 | 32.70 | -0.23% | 0.22 | 0.57% |
| 2025-06-11 | 32.70 | 32.95 | 32.62 | 32.77 | +0.41% | 0.22 | 0.57% |
| 2025-06-10 | 33.16 | 33.22 | 32.17 | 32.64 | -1.54% | 0.37 | 0.99% |
| 2025-06-09 | 32.99 | 33.35 | 32.65 | 33.15 | +1.09% | 0.30 | 0.78% |
| 2025-06-06 | 33.08 | 33.08 | 32.63 | 32.79 | -0.41% | 0.19 | 0.49% |
| 2025-06-05 | 32.29 | 32.93 | 32.14 | 32.93 | +1.60% | 0.22 | 0.59% |
| 2025-06-04 | 32.28 | 32.56 | 32.18 | 32.41 | +0.75% | 0.23 | 0.61% |
| 2025-06-03 | 32.33 | 32.39 | 31.97 | 32.17 | -0.36% | 0.20 | 0.53% |
| 2025-05-30 | 32.73 | 32.85 | 32.19 | 32.28 | -1.70% | 0.23 | 0.60% |
| 2025-05-29 | 32.20 | 33.09 | 32.20 | 32.84 | +1.67% | 0.39 | 1.02% |
| 2025-05-28 | 32.40 | 33.06 | 32.18 | 32.30 | -0.30% | 0.28 | 0.74% |