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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 342.14 | 375.00 | 338.20 | 361.86 | +5.19% | 12.06 | 22.27% |
| 2026-04-21 | 340.00 | 350.36 | 336.00 | 344.00 | -1.15% | 7.58 | 14.69% |
| 2026-04-20 | 362.25 | 362.97 | 336.38 | 348.00 | -4.18% | 14.42 | 27.86% |
| 2026-04-17 | 319.51 | 363.19 | 315.48 | 363.19 | +20.00% | 10.78 | 20.50% |
| 2026-04-16 | 291.80 | 306.00 | 284.00 | 302.66 | +4.79% | 7.07 | 15.90% |
| 2026-04-15 | 295.10 | 296.66 | 280.81 | 288.83 | -1.76% | 5.29 | 12.13% |
| 2026-04-14 | 293.76 | 306.65 | 290.53 | 293.99 | +0.33% | 7.98 | 17.87% |
| 2026-04-13 | 257.00 | 301.00 | 253.10 | 293.02 | +13.96% | 11.09 | 25.34% |
| 2026-04-10 | 250.00 | 263.00 | 248.07 | 257.12 | +2.88% | 6.14 | 15.99% |
| 2026-04-09 | 247.68 | 259.00 | 247.00 | 249.91 | -1.98% | 5.38 | 14.16% |
| 2026-04-08 | 243.00 | 256.00 | 238.26 | 254.97 | +8.75% | 6.38 | 17.21% |
| 2026-04-07 | 229.09 | 236.80 | 229.09 | 234.45 | +1.21% | 3.97 | 11.31% |
| 2026-04-03 | 219.00 | 236.99 | 217.57 | 231.64 | +7.14% | 5.77 | 16.74% |
| 2026-04-02 | 218.38 | 220.80 | 213.01 | 216.20 | -1.88% | 2.71 | 8.33% |
| 2026-04-01 | 220.00 | 222.11 | 215.72 | 220.35 | +5.50% | 4.19 | 12.72% |
| 2026-03-31 | 214.54 | 214.54 | 203.88 | 208.86 | -3.35% | 3.12 | 9.93% |
| 2026-03-30 | 208.70 | 216.20 | 206.05 | 216.09 | +1.57% | 2.44 | 7.70% |
| 2026-03-27 | 209.07 | 216.80 | 206.00 | 212.76 | +0.43% | 2.74 | 8.61% |
| 2026-03-26 | 220.00 | 220.90 | 211.02 | 211.84 | -3.28% | 3.00 | 9.25% |
| 2026-03-25 | 215.00 | 225.90 | 210.66 | 219.02 | +5.26% | 5.00 | 15.18% |