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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 206.57 | 208.98 | 200.10 | 208.07 | +2.51% | 3.05 | 9.88% |
| 2026-03-23 | 210.77 | 215.40 | 202.00 | 202.98 | -7.82% | 4.88 | 15.67% |
| 2026-03-20 | 225.00 | 235.98 | 219.70 | 220.19 | +1.10% | 6.07 | 17.58% |
| 2026-03-19 | 218.00 | 225.00 | 215.36 | 217.79 | -3.05% | 3.12 | 9.47% |
| 2026-03-18 | 220.00 | 225.79 | 217.89 | 224.65 | +3.03% | 3.15 | 9.47% |
| 2026-03-17 | 237.00 | 238.10 | 218.05 | 218.05 | -7.46% | 4.66 | 13.81% |
| 2026-03-16 | 232.00 | 238.07 | 228.36 | 235.62 | +0.74% | 3.84 | 10.88% |
| 2026-03-13 | 242.10 | 245.50 | 230.70 | 233.90 | -5.95% | 5.80 | 16.30% |
| 2026-03-12 | 257.00 | 258.02 | 243.77 | 248.70 | -2.36% | 5.40 | 14.44% |
| 2026-03-11 | 259.00 | 264.89 | 251.00 | 254.71 | -1.71% | 6.75 | 17.51% |
| 2026-03-10 | 231.00 | 267.77 | 231.00 | 259.13 | +14.17% | 10.92 | 29.15% |
| 2026-03-09 | 229.00 | 232.00 | 216.16 | 226.96 | -6.21% | 6.25 | 18.65% |
| 2026-03-06 | 243.99 | 249.98 | 237.30 | 242.00 | +1.23% | 6.25 | 17.15% |
| 2026-03-05 | 226.05 | 252.49 | 226.02 | 239.06 | +7.92% | 8.93 | 24.78% |
| 2026-03-04 | 220.18 | 231.48 | 220.01 | 221.51 | -0.69% | 4.03 | 11.88% |
| 2026-03-03 | 245.10 | 249.00 | 223.01 | 223.06 | -9.90% | 6.07 | 17.31% |
| 2026-03-02 | 236.01 | 252.60 | 232.00 | 247.57 | +1.83% | 8.42 | 23.55% |
| 2026-02-27 | 226.00 | 244.59 | 225.00 | 243.12 | +4.93% | 8.37 | 23.36% |
| 2026-02-26 | 219.46 | 238.80 | 219.26 | 231.70 | +5.38% | 8.98 | 26.11% |
| 2026-02-25 | 222.50 | 228.00 | 217.21 | 219.88 | -2.28% | 5.32 | 16.03% |