优迅股份 sh.688807
508.82
+7.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 478.00 | 508.98 | 478.00 | 508.82 | +7.45% | 12.39 | 16.66% |
| 2026-05-22 | 467.40 | 488.77 | 456.66 | 473.56 | +4.77% | 11.92 | 16.81% |
| 2026-05-21 | 471.00 | 487.00 | 450.00 | 451.98 | -4.36% | 12.27 | 17.39% |
| 2026-05-20 | 455.20 | 496.00 | 455.09 | 472.60 | -0.81% | 15.65 | 21.68% |
| 2026-05-19 | 429.00 | 493.70 | 429.00 | 476.48 | +7.07% | 22.80 | 32.35% |
| 2026-05-18 | 408.11 | 458.45 | 408.11 | 445.00 | +16.48% | 21.90 | 32.21% |
| 2026-05-15 | 404.00 | 414.00 | 371.79 | 382.04 | -5.74% | 6.98 | 12.03% |
| 2026-05-14 | 425.00 | 431.99 | 405.02 | 405.30 | -2.80% | 6.51 | 10.33% |
| 2026-05-13 | 397.80 | 418.00 | 390.08 | 416.98 | +3.29% | 6.65 | 10.90% |
| 2026-05-12 | 412.18 | 418.33 | 396.00 | 403.70 | -2.01% | 8.45 | 13.85% |
| 2026-05-11 | 420.00 | 439.00 | 408.20 | 412.00 | +2.96% | 9.41 | 14.91% |
| 2026-05-08 | 363.14 | 435.53 | 360.00 | 400.15 | +6.86% | 11.15 | 18.83% |
| 2026-05-07 | 355.87 | 380.00 | 350.09 | 374.45 | +4.70% | 7.29 | 13.14% |
| 2026-05-06 | 362.10 | 373.73 | 352.01 | 357.65 | +0.75% | 7.47 | 13.65% |
| 2026-04-30 | 366.20 | 369.96 | 346.43 | 355.00 | -2.26% | 7.32 | 13.64% |
| 2026-04-29 | 365.00 | 380.00 | 354.00 | 363.20 | -3.40% | 9.20 | 16.94% |
| 2026-04-28 | 376.00 | 410.00 | 370.10 | 375.98 | -0.53% | 8.61 | 14.82% |
| 2026-04-27 | 389.57 | 390.80 | 373.69 | 378.00 | -3.08% | 8.59 | 15.05% |
| 2026-04-24 | 337.00 | 392.65 | 336.68 | 390.00 | +15.38% | 13.96 | 25.22% |
| 2026-04-23 | 352.00 | 360.00 | 334.00 | 338.00 | -6.59% | 9.80 | 19.00% |