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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.10 | 34.98 | 33.61 | 34.94 | +2.92% | 0.70 | 1.82% |
| 2025-10-22 | 34.30 | 34.52 | 33.85 | 33.95 | -1.24% | 0.37 | 0.96% |
| 2025-10-21 | 34.00 | 34.50 | 33.84 | 34.38 | +1.11% | 0.32 | 0.82% |
| 2025-10-20 | 33.93 | 34.28 | 33.61 | 34.00 | +0.91% | 0.45 | 1.19% |
| 2025-10-17 | 35.62 | 35.87 | 33.59 | 33.70 | -6.16% | 0.86 | 2.22% |
| 2025-10-16 | 34.66 | 36.68 | 34.38 | 35.91 | +4.23% | 1.17 | 2.91% |
| 2025-10-15 | 34.02 | 34.65 | 33.73 | 34.45 | +1.05% | 0.39 | 1.01% |
| 2025-10-14 | 34.50 | 35.39 | 34.04 | 34.09 | -1.01% | 0.45 | 1.15% |
| 2025-10-13 | 33.90 | 34.89 | 33.72 | 34.44 | -1.59% | 0.51 | 1.33% |
| 2025-10-10 | 35.86 | 35.89 | 34.70 | 34.99 | -2.49% | 0.56 | 1.40% |
| 2025-10-09 | 35.99 | 36.23 | 35.59 | 35.89 | +0.84% | 0.55 | 1.37% |
| 2025-09-30 | 36.26 | 36.27 | 35.42 | 35.59 | -1.64% | 0.67 | 1.66% |
| 2025-09-29 | 35.87 | 36.43 | 35.21 | 36.18 | +0.88% | 0.98 | 2.43% |
| 2025-09-26 | 36.66 | 36.83 | 35.87 | 35.87 | -2.24% | 0.44 | 1.09% |
| 2025-09-25 | 37.54 | 37.67 | 36.61 | 36.69 | -2.32% | 0.69 | 1.65% |
| 2025-09-24 | 36.05 | 37.72 | 36.05 | 37.56 | +2.74% | 1.07 | 2.54% |
| 2025-09-23 | 36.73 | 36.88 | 35.03 | 36.56 | -0.14% | 0.94 | 2.31% |
| 2025-09-22 | 36.22 | 36.94 | 35.90 | 36.61 | +0.96% | 0.93 | 2.27% |
| 2025-09-19 | 35.66 | 36.98 | 35.34 | 36.26 | +1.95% | 0.94 | 2.32% |
| 2025-09-18 | 36.26 | 36.46 | 35.19 | 35.57 | -1.99% | 1.14 | 2.82% |