优德精密 sz.300549
17.95
+3.16%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.40 | 18.12 | 17.14 | 17.95 | +3.16% | 0.47 | 2.63% |
| 2026-05-21 | 18.16 | 18.40 | 17.30 | 17.40 | -4.08% | 0.56 | 3.07% |
| 2026-05-20 | 18.36 | 18.40 | 17.75 | 18.14 | -1.09% | 0.50 | 2.73% |
| 2026-05-19 | 18.59 | 18.76 | 18.28 | 18.34 | -1.82% | 0.71 | 3.79% |
| 2026-05-18 | 18.32 | 18.73 | 18.10 | 18.68 | +1.63% | 0.43 | 2.33% |
| 2026-05-15 | 18.27 | 18.77 | 18.16 | 18.38 | +1.55% | 0.56 | 2.99% |
| 2026-05-14 | 18.53 | 18.55 | 18.10 | 18.10 | -1.52% | 0.41 | 2.19% |
| 2026-05-13 | 18.45 | 18.67 | 18.10 | 18.38 | -0.70% | 0.46 | 2.49% |
| 2026-05-12 | 18.69 | 18.96 | 18.40 | 18.51 | -0.59% | 0.46 | 2.42% |
| 2026-05-11 | 18.83 | 18.95 | 18.50 | 18.62 | -0.96% | 0.40 | 2.10% |
| 2026-05-08 | 18.50 | 18.87 | 18.22 | 18.80 | +1.62% | 0.51 | 2.70% |
| 2026-05-07 | 18.52 | 18.66 | 18.34 | 18.50 | +0.27% | 0.42 | 2.24% |
| 2026-05-06 | 18.21 | 18.55 | 18.21 | 18.45 | +1.32% | 0.49 | 2.63% |
| 2026-04-30 | 18.50 | 18.55 | 18.10 | 18.21 | +0.50% | 0.32 | 1.72% |
| 2026-04-29 | 17.80 | 18.23 | 17.70 | 18.12 | +2.03% | 0.38 | 2.09% |
| 2026-04-28 | 17.75 | 18.09 | 17.68 | 17.76 | -1.11% | 0.47 | 2.62% |
| 2026-04-27 | 17.50 | 18.09 | 17.18 | 17.96 | +2.51% | 0.50 | 2.78% |
| 2026-04-24 | 17.19 | 17.56 | 16.90 | 17.52 | +1.57% | 0.46 | 2.63% |
| 2026-04-23 | 17.49 | 17.49 | 17.17 | 17.25 | -1.77% | 0.35 | 2.03% |
| 2026-04-22 | 17.49 | 17.59 | 17.26 | 17.56 | +0.34% | 0.28 | 1.57% |