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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.55 | 21.85 | 21.14 | 21.70 | +1.73% | 1.47 | 6.77% |
| 2025-08-18 | 21.48 | 21.56 | 21.09 | 21.33 | +0.57% | 1.20 | 5.57% |
| 2025-08-15 | 20.61 | 21.29 | 20.61 | 21.21 | +3.26% | 1.18 | 5.58% |
| 2025-08-14 | 21.50 | 21.50 | 20.52 | 20.54 | -4.02% | 1.29 | 6.12% |
| 2025-08-13 | 21.70 | 21.75 | 21.26 | 21.40 | -0.97% | 1.25 | 5.80% |
| 2025-08-12 | 21.87 | 22.15 | 21.40 | 21.61 | -1.32% | 1.43 | 6.52% |
| 2025-08-11 | 21.90 | 22.17 | 21.68 | 21.90 | +0.05% | 1.54 | 6.94% |
| 2025-08-08 | 21.50 | 22.10 | 21.40 | 21.89 | -0.36% | 1.77 | 8.06% |
| 2025-08-07 | 22.03 | 22.88 | 21.81 | 21.97 | -1.61% | 2.57 | 11.49% |
| 2025-08-06 | 22.59 | 22.90 | 22.06 | 22.33 | -1.50% | 3.02 | 13.35% |
| 2025-08-05 | 22.61 | 23.80 | 22.21 | 22.67 | +2.49% | 3.39 | 14.82% |
| 2025-08-04 | 21.82 | 22.77 | 21.78 | 22.12 | -0.67% | 3.59 | 15.96% |
| 2025-08-01 | 20.81 | 23.40 | 20.71 | 22.27 | +6.00% | 4.22 | 18.96% |
| 2025-07-31 | 21.60 | 22.39 | 20.79 | 21.01 | -4.28% | 2.81 | 13.07% |
| 2025-07-30 | 21.68 | 22.61 | 21.42 | 21.95 | -3.64% | 4.00 | 18.11% |
| 2025-07-29 | 21.12 | 24.00 | 20.81 | 22.78 | +7.15% | 5.42 | 24.00% |
| 2025-07-28 | 19.93 | 23.50 | 19.80 | 21.26 | +6.67% | 4.41 | 20.24% |
| 2025-07-25 | 19.20 | 20.15 | 19.03 | 19.93 | +4.13% | 1.82 | 9.15% |
| 2025-07-24 | 18.83 | 19.36 | 18.76 | 19.14 | +1.75% | 0.72 | 3.72% |
| 2025-07-23 | 18.99 | 19.00 | 18.71 | 18.81 | -1.10% | 0.45 | 2.35% |