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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.80 | 38.16 | 36.76 | 37.75 | +1.34% | 1.10 | 2.62% |
| 2026-01-16 | 37.10 | 37.75 | 35.95 | 37.25 | +0.89% | 1.35 | 3.27% |
| 2026-01-15 | 34.90 | 37.33 | 34.51 | 36.92 | +5.79% | 2.15 | 5.25% |
| 2026-01-14 | 34.10 | 35.42 | 33.87 | 34.90 | +2.59% | 1.13 | 2.90% |
| 2026-01-13 | 33.31 | 34.97 | 33.22 | 34.02 | +2.38% | 1.13 | 2.97% |
| 2026-01-12 | 32.47 | 33.29 | 32.47 | 33.23 | +2.37% | 0.58 | 1.59% |
| 2026-01-09 | 32.20 | 32.55 | 32.10 | 32.46 | +0.31% | 0.34 | 0.95% |
| 2026-01-08 | 32.33 | 32.60 | 32.19 | 32.36 | +0.31% | 0.27 | 0.76% |
| 2026-01-07 | 32.40 | 32.40 | 32.07 | 32.26 | -0.15% | 0.21 | 0.59% |
| 2026-01-06 | 32.28 | 32.44 | 32.05 | 32.31 | +0.09% | 0.28 | 0.77% |
| 2026-01-05 | 31.92 | 32.47 | 31.74 | 32.28 | +1.38% | 0.53 | 1.48% |
| 2025-12-31 | 31.86 | 32.09 | 31.57 | 31.84 | +0.09% | 0.27 | 0.75% |
| 2025-12-30 | 31.22 | 32.05 | 31.21 | 31.81 | +1.08% | 0.34 | 0.97% |
| 2025-12-29 | 31.57 | 31.76 | 31.05 | 31.47 | -0.32% | 0.35 | 1.00% |
| 2025-12-26 | 31.73 | 31.98 | 31.45 | 31.57 | -0.50% | 0.24 | 0.66% |
| 2025-12-25 | 31.69 | 32.07 | 31.50 | 31.73 | +0.73% | 0.30 | 0.85% |
| 2025-12-24 | 30.84 | 31.70 | 30.84 | 31.50 | +1.45% | 0.27 | 0.78% |
| 2025-12-23 | 31.34 | 31.55 | 30.90 | 31.05 | -0.89% | 0.21 | 0.61% |
| 2025-12-22 | 30.98 | 31.57 | 30.98 | 31.33 | +0.51% | 0.27 | 0.77% |
| 2025-12-19 | 31.38 | 31.38 | 30.97 | 31.17 | -0.26% | 0.31 | 0.89% |