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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.51 | 31.51 | 30.93 | 31.02 | -0.89% | 0.28 | 0.80% |
| 2025-11-19 | 31.90 | 32.10 | 31.15 | 31.30 | -1.70% | 0.41 | 1.16% |
| 2025-11-18 | 32.31 | 32.44 | 31.64 | 31.84 | -1.55% | 0.60 | 1.68% |
| 2025-11-17 | 33.91 | 33.91 | 32.25 | 32.34 | -5.13% | 1.07 | 2.93% |
| 2025-11-14 | 34.30 | 34.39 | 34.03 | 34.09 | -0.12% | 0.28 | 0.74% |
| 2025-11-13 | 34.11 | 34.36 | 33.90 | 34.13 | -0.26% | 0.24 | 0.63% |
| 2025-11-12 | 34.44 | 34.57 | 34.08 | 34.22 | -0.87% | 0.36 | 0.93% |
| 2025-11-11 | 34.55 | 34.99 | 34.29 | 34.52 | +0.55% | 0.28 | 0.71% |
| 2025-11-10 | 34.50 | 34.79 | 34.16 | 34.33 | -0.43% | 0.23 | 0.59% |
| 2025-11-07 | 34.89 | 34.89 | 34.00 | 34.48 | -1.34% | 0.27 | 0.69% |
| 2025-11-06 | 34.60 | 35.00 | 34.52 | 34.95 | +0.63% | 0.30 | 0.78% |
| 2025-11-05 | 33.91 | 35.06 | 33.73 | 34.73 | +2.45% | 0.50 | 1.30% |
| 2025-11-04 | 34.40 | 34.50 | 33.73 | 33.90 | -1.28% | 0.36 | 0.94% |
| 2025-11-03 | 34.48 | 34.66 | 33.84 | 34.34 | -0.37% | 0.35 | 0.92% |
| 2025-10-31 | 34.94 | 35.03 | 34.10 | 34.47 | -2.47% | 0.69 | 1.77% |
| 2025-10-30 | 35.17 | 35.83 | 34.96 | 35.34 | +0.14% | 0.49 | 1.23% |
| 2025-10-29 | 35.29 | 35.64 | 35.00 | 35.29 | -0.50% | 0.32 | 0.80% |
| 2025-10-28 | 35.24 | 35.72 | 35.07 | 35.47 | +0.25% | 0.30 | 0.75% |
| 2025-10-27 | 35.44 | 35.83 | 35.21 | 35.38 | -0.17% | 0.45 | 1.12% |
| 2025-10-24 | 35.36 | 36.07 | 34.90 | 35.44 | +1.42% | 0.53 | 1.31% |