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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.64 | 42.55 | 40.07 | 42.45 | +6.28% | 0.70 | 1.52% |
| 2026-03-23 | 40.88 | 42.18 | 39.36 | 39.94 | -4.90% | 0.87 | 1.91% |
| 2026-03-20 | 42.48 | 43.33 | 41.80 | 42.00 | -1.41% | 0.64 | 1.34% |
| 2026-03-19 | 43.00 | 43.71 | 41.55 | 42.60 | -2.63% | 1.08 | 2.27% |
| 2026-03-18 | 44.18 | 45.29 | 43.25 | 43.75 | -1.75% | 0.81 | 1.66% |
| 2026-03-17 | 43.01 | 46.50 | 43.01 | 44.53 | +0.07% | 1.83 | 3.64% |
| 2026-03-16 | 42.90 | 45.12 | 41.99 | 44.50 | +8.25% | 2.05 | 4.20% |
| 2026-03-13 | 41.53 | 42.60 | 40.99 | 41.11 | -1.53% | 0.42 | 0.90% |
| 2026-03-12 | 42.79 | 42.98 | 41.32 | 41.75 | -0.60% | 0.63 | 1.35% |
| 2026-03-11 | 42.48 | 43.44 | 41.56 | 42.00 | -0.85% | 0.58 | 1.22% |
| 2026-03-10 | 42.49 | 43.14 | 42.00 | 42.36 | +0.98% | 0.39 | 0.81% |
| 2026-03-09 | 43.06 | 43.06 | 40.73 | 41.95 | -3.12% | 0.91 | 1.97% |
| 2026-03-06 | 42.35 | 43.37 | 41.53 | 43.30 | +2.24% | 0.60 | 1.26% |
| 2026-03-05 | 42.00 | 42.70 | 41.58 | 42.35 | +3.65% | 0.66 | 1.40% |
| 2026-03-04 | 40.50 | 41.24 | 40.50 | 40.86 | +0.07% | 0.73 | 1.60% |
| 2026-03-03 | 41.88 | 42.71 | 40.50 | 40.83 | -2.51% | 0.96 | 2.06% |
| 2026-03-02 | 42.31 | 42.63 | 41.08 | 41.88 | -1.76% | 1.26 | 2.68% |
| 2026-02-27 | 42.81 | 43.09 | 42.06 | 42.63 | -0.44% | 0.57 | 1.21% |
| 2026-02-26 | 41.95 | 43.00 | 41.50 | 42.82 | +2.07% | 0.80 | 1.67% |
| 2026-02-25 | 41.33 | 43.30 | 41.03 | 41.95 | +1.50% | 1.44 | 3.06% |