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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 203.22 | 229.80 | 201.73 | 225.00 | +12.75% | 10.35 | 31.77% |
| 2026-02-13 | 202.71 | 204.50 | 199.09 | 199.55 | -3.12% | 3.23 | 10.65% |
| 2026-02-12 | 194.24 | 209.68 | 194.20 | 205.98 | +5.77% | 5.51 | 17.99% |
| 2026-02-11 | 199.00 | 201.49 | 194.05 | 194.74 | -3.50% | 2.90 | 9.78% |
| 2026-02-10 | 199.00 | 208.28 | 197.98 | 201.80 | +0.83% | 3.82 | 12.51% |
| 2026-02-09 | 192.40 | 203.00 | 190.70 | 200.14 | +5.81% | 4.70 | 15.82% |
| 2026-02-06 | 191.00 | 191.53 | 188.00 | 189.15 | -1.44% | 1.67 | 5.84% |
| 2026-02-05 | 192.01 | 198.21 | 190.50 | 191.92 | -1.68% | 2.30 | 7.92% |
| 2026-02-04 | 197.41 | 198.98 | 191.51 | 195.20 | -2.03% | 2.90 | 9.89% |
| 2026-02-03 | 193.50 | 202.53 | 192.83 | 199.24 | +4.27% | 3.88 | 12.99% |
| 2026-02-02 | 195.11 | 200.37 | 190.51 | 191.08 | -3.20% | 2.42 | 8.30% |
| 2026-01-30 | 187.01 | 203.00 | 186.67 | 197.40 | +4.46% | 4.14 | 14.20% |
| 2026-01-29 | 198.00 | 198.00 | 188.89 | 188.98 | -4.81% | 3.64 | 12.56% |
| 2026-01-28 | 204.27 | 208.00 | 198.33 | 198.53 | -2.75% | 3.43 | 11.27% |
| 2026-01-27 | 199.50 | 204.68 | 196.51 | 204.15 | +1.77% | 3.30 | 10.88% |
| 2026-01-26 | 204.88 | 205.80 | 198.00 | 200.60 | -2.23% | 3.12 | 10.35% |
| 2026-01-23 | 207.22 | 210.50 | 203.62 | 205.18 | -1.79% | 4.50 | 14.58% |
| 2026-01-22 | 209.00 | 211.38 | 203.18 | 208.91 | -0.40% | 4.94 | 15.91% |
| 2026-01-21 | 196.00 | 215.46 | 195.65 | 209.75 | +6.00% | 8.13 | 25.94% |
| 2026-01-20 | 191.99 | 207.55 | 191.50 | 197.88 | +2.48% | 6.14 | 20.31% |