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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.04 | 31.44 | 30.91 | 31.25 | +0.51% | 0.16 | 0.45% |
| 2025-12-17 | 30.60 | 31.12 | 30.41 | 31.09 | +1.60% | 0.20 | 0.59% |
| 2025-12-16 | 31.00 | 31.14 | 30.54 | 30.60 | -1.29% | 0.17 | 0.50% |
| 2025-12-15 | 31.02 | 31.30 | 30.88 | 31.00 | -0.32% | 0.10 | 0.30% |
| 2025-12-12 | 31.46 | 31.60 | 30.93 | 31.10 | -0.64% | 0.21 | 0.59% |
| 2025-12-11 | 31.80 | 32.16 | 31.21 | 31.30 | -1.42% | 0.17 | 0.50% |
| 2025-12-10 | 31.91 | 32.05 | 31.53 | 31.75 | -0.16% | 0.12 | 0.33% |
| 2025-12-09 | 32.18 | 32.18 | 31.76 | 31.80 | -1.18% | 0.17 | 0.48% |
| 2025-12-08 | 32.06 | 32.27 | 32.06 | 32.18 | +0.91% | 0.16 | 0.44% |
| 2025-12-05 | 31.47 | 31.99 | 31.44 | 31.89 | +1.33% | 0.14 | 0.39% |
| 2025-12-04 | 31.94 | 31.98 | 31.35 | 31.47 | -0.91% | 0.14 | 0.39% |
| 2025-12-03 | 31.90 | 32.17 | 31.59 | 31.76 | -0.44% | 0.27 | 0.76% |
| 2025-12-02 | 31.98 | 32.35 | 31.89 | 31.90 | -0.44% | 0.27 | 0.74% |
| 2025-12-01 | 32.26 | 32.40 | 31.91 | 32.04 | -0.90% | 0.32 | 0.90% |
| 2025-11-28 | 31.82 | 32.80 | 31.80 | 32.33 | +1.60% | 0.35 | 0.96% |
| 2025-11-27 | 31.65 | 31.99 | 31.41 | 31.82 | +1.08% | 0.23 | 0.65% |
| 2025-11-26 | 31.63 | 31.85 | 31.45 | 31.48 | -0.47% | 0.19 | 0.53% |
| 2025-11-25 | 31.97 | 31.98 | 31.62 | 31.63 | -0.50% | 0.28 | 0.77% |
| 2025-11-24 | 30.75 | 31.89 | 30.75 | 31.79 | +3.52% | 0.31 | 0.89% |
| 2025-11-21 | 31.02 | 31.14 | 30.51 | 30.71 | -1.00% | 0.35 | 1.02% |