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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 81.49 | 97.00 | 81.00 | 95.58 | +17.36% | 6.12 | 6.02% |
| 2026-04-21 | 81.00 | 81.66 | 79.21 | 81.44 | +0.36% | 3.48 | 3.87% |
| 2026-04-20 | 78.43 | 82.70 | 75.66 | 81.15 | +4.31% | 5.92 | 6.75% |
| 2026-04-17 | 65.00 | 77.80 | 65.00 | 77.80 | +20.01% | 5.20 | 6.16% |
| 2026-04-16 | 64.55 | 65.98 | 63.38 | 64.83 | +0.50% | 1.84 | 2.55% |
| 2026-04-15 | 67.00 | 67.06 | 63.83 | 64.51 | -2.70% | 2.14 | 2.95% |
| 2026-04-14 | 62.88 | 67.50 | 62.00 | 66.30 | +4.41% | 3.08 | 4.23% |
| 2026-04-13 | 58.29 | 64.50 | 57.81 | 63.50 | +8.57% | 2.89 | 4.18% |
| 2026-04-10 | 58.55 | 59.88 | 57.75 | 58.49 | -1.57% | 2.35 | 3.58% |
| 2026-04-09 | 60.38 | 61.59 | 58.14 | 59.42 | -1.87% | 3.86 | 5.79% |
| 2026-04-08 | 56.76 | 60.66 | 54.66 | 60.55 | +8.51% | 3.70 | 5.64% |
| 2026-04-07 | 51.50 | 56.23 | 51.50 | 55.80 | +7.93% | 3.66 | 6.00% |
| 2026-04-03 | 45.85 | 53.46 | 45.09 | 51.70 | +12.98% | 3.03 | 5.47% |
| 2026-04-02 | 43.80 | 45.81 | 43.48 | 45.76 | +4.05% | 1.38 | 2.74% |
| 2026-04-01 | 43.10 | 43.98 | 41.53 | 43.98 | +3.87% | 0.68 | 1.43% |
| 2026-03-31 | 42.00 | 42.79 | 41.66 | 42.34 | +0.81% | 0.35 | 0.74% |
| 2026-03-30 | 42.38 | 43.18 | 41.82 | 42.00 | -2.51% | 0.41 | 0.88% |
| 2026-03-27 | 41.58 | 43.70 | 41.47 | 43.08 | +2.21% | 0.52 | 1.08% |
| 2026-03-26 | 42.65 | 42.80 | 41.29 | 42.15 | -1.68% | 0.45 | 0.97% |
| 2026-03-25 | 42.77 | 43.70 | 42.48 | 42.87 | +0.99% | 0.45 | 0.95% |