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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.18 | 36.63 | 35.75 | 36.29 | +1.13% | 1.18 | 2.89% |
| 2025-09-16 | 35.09 | 36.36 | 34.88 | 35.89 | +2.20% | 1.32 | 3.25% |
| 2025-09-15 | 33.82 | 35.39 | 33.61 | 35.11 | +3.54% | 0.98 | 2.50% |
| 2025-09-12 | 33.92 | 34.46 | 33.77 | 33.91 | -0.03% | 0.41 | 1.08% |
| 2025-09-11 | 33.46 | 33.95 | 33.07 | 33.92 | +1.39% | 0.39 | 1.02% |
| 2025-09-10 | 33.32 | 33.56 | 32.97 | 33.46 | 0.00% | 0.49 | 1.30% |
| 2025-09-09 | 34.21 | 34.35 | 33.23 | 33.46 | -2.20% | 0.68 | 1.80% |
| 2025-09-08 | 33.72 | 34.36 | 33.38 | 34.21 | -0.49% | 0.81 | 2.11% |
| 2025-09-05 | 34.31 | 34.68 | 34.04 | 34.38 | +0.90% | 0.56 | 1.45% |
| 2025-09-04 | 34.64 | 34.85 | 33.76 | 34.07 | -1.60% | 0.45 | 1.17% |
| 2025-09-03 | 35.27 | 35.55 | 34.60 | 34.63 | -1.85% | 0.42 | 1.07% |
| 2025-09-02 | 36.26 | 36.26 | 34.81 | 35.28 | -2.14% | 0.69 | 1.74% |
| 2025-09-01 | 36.68 | 36.93 | 35.97 | 36.05 | -1.44% | 0.61 | 1.51% |
| 2025-08-29 | 36.03 | 36.78 | 35.60 | 36.58 | +1.71% | 0.81 | 1.98% |
| 2025-08-28 | 35.82 | 36.49 | 35.08 | 35.97 | +0.17% | 0.74 | 1.84% |
| 2025-08-27 | 36.57 | 37.18 | 35.91 | 35.91 | -1.66% | 0.87 | 2.11% |
| 2025-08-26 | 36.38 | 37.02 | 36.00 | 36.51 | -0.41% | 0.67 | 1.63% |
| 2025-08-25 | 36.24 | 36.83 | 36.24 | 36.66 | +1.15% | 1.05 | 2.55% |
| 2025-08-22 | 36.46 | 36.46 | 35.66 | 36.24 | -1.64% | 1.10 | 2.70% |
| 2025-08-21 | 36.88 | 37.22 | 36.58 | 36.85 | -0.08% | 0.50 | 1.20% |