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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 199.99 | 199.99 | 193.00 | 193.10 | -4.31% | 4.18 | 14.17% |
| 2026-01-16 | 200.00 | 209.37 | 197.00 | 201.80 | +1.38% | 5.90 | 19.44% |
| 2026-01-15 | 195.47 | 200.66 | 190.82 | 199.05 | +0.71% | 4.41 | 14.97% |
| 2026-01-14 | 186.37 | 200.66 | 186.18 | 197.65 | +6.34% | 7.99 | 27.18% |
| 2026-01-13 | 195.55 | 195.55 | 185.61 | 185.87 | -4.75% | 5.86 | 20.62% |
| 2026-01-12 | 194.00 | 197.20 | 192.36 | 195.13 | -0.75% | 5.19 | 17.72% |
| 2026-01-09 | 193.61 | 198.50 | 189.09 | 196.60 | +0.29% | 5.70 | 19.54% |
| 2026-01-08 | 198.01 | 201.50 | 195.00 | 196.03 | -2.57% | 6.06 | 20.45% |
| 2026-01-07 | 191.85 | 205.00 | 191.85 | 201.20 | +3.36% | 6.84 | 22.73% |
| 2026-01-06 | 196.50 | 204.77 | 193.69 | 194.66 | -0.78% | 5.94 | 19.94% |
| 2026-01-05 | 189.21 | 197.44 | 187.75 | 196.19 | +4.75% | 7.48 | 25.70% |
| 2025-12-31 | 189.74 | 190.88 | 185.00 | 187.30 | -1.30% | 4.58 | 16.23% |
| 2025-12-30 | 197.38 | 197.99 | 189.01 | 189.76 | -2.69% | 6.81 | 23.52% |
| 2025-12-29 | 195.01 | 204.96 | 192.88 | 195.00 | -1.42% | 7.93 | 26.69% |
| 2025-12-26 | 214.02 | 217.90 | 197.00 | 197.80 | -8.72% | 10.80 | 35.12% |
| 2025-12-25 | 226.00 | 238.98 | 214.20 | 216.70 | -6.43% | 12.70 | 37.75% |
| 2025-12-24 | 200.01 | 238.51 | 200.01 | 231.60 | +14.03% | 16.82 | 50.23% |
| 2025-12-23 | 209.00 | 210.86 | 194.81 | 203.11 | -5.45% | 12.80 | 42.00% |
| 2025-12-22 | 237.00 | 239.30 | 214.57 | 214.81 | -6.89% | 16.68 | 49.03% |
| 2025-12-19 | 240.00 | 289.00 | 228.15 | 230.70 | +346.57% | 28.54 | 78.74% |