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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.75 | 41.60 | 39.51 | 41.33 | +0.90% | 1.44 | 3.15% |
| 2026-02-13 | 39.87 | 41.30 | 39.33 | 40.96 | +2.97% | 0.98 | 2.15% |
| 2026-02-12 | 39.10 | 40.60 | 38.84 | 39.78 | +1.58% | 0.80 | 1.79% |
| 2026-02-11 | 38.10 | 39.20 | 37.93 | 39.16 | +2.78% | 0.76 | 1.76% |
| 2026-02-10 | 37.56 | 38.60 | 37.41 | 38.10 | +1.60% | 0.40 | 0.94% |
| 2026-02-09 | 36.76 | 37.60 | 36.60 | 37.50 | +3.02% | 0.44 | 1.05% |
| 2026-02-06 | 36.35 | 36.75 | 35.95 | 36.40 | +0.19% | 0.30 | 0.73% |
| 2026-02-05 | 36.97 | 36.97 | 36.26 | 36.33 | -1.89% | 0.27 | 0.66% |
| 2026-02-04 | 37.79 | 37.79 | 36.70 | 37.03 | -1.99% | 0.49 | 1.19% |
| 2026-02-03 | 37.13 | 38.18 | 36.86 | 37.78 | +3.42% | 0.48 | 1.15% |
| 2026-02-02 | 37.44 | 38.26 | 36.50 | 36.53 | -2.43% | 0.45 | 1.08% |
| 2026-01-30 | 37.01 | 37.80 | 37.01 | 37.44 | +0.73% | 0.40 | 0.95% |
| 2026-01-29 | 38.06 | 38.42 | 37.14 | 37.17 | -2.75% | 0.71 | 1.69% |
| 2026-01-28 | 39.28 | 39.43 | 38.22 | 38.22 | -3.68% | 0.60 | 1.38% |
| 2026-01-27 | 38.91 | 39.70 | 38.15 | 39.68 | +2.22% | 0.70 | 1.60% |
| 2026-01-26 | 39.18 | 39.36 | 38.34 | 38.82 | -0.97% | 0.65 | 1.50% |
| 2026-01-23 | 39.59 | 39.67 | 38.33 | 39.20 | -0.05% | 0.80 | 1.85% |
| 2026-01-22 | 39.20 | 40.70 | 38.86 | 39.22 | -0.36% | 1.03 | 2.33% |
| 2026-01-21 | 38.03 | 39.37 | 37.81 | 39.36 | +3.06% | 1.16 | 2.67% |
| 2026-01-20 | 37.50 | 38.65 | 37.50 | 38.19 | +1.17% | 0.98 | 2.29% |