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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.10 | 19.58 | 18.94 | 19.02 | -0.52% | 0.67 | 3.48% |
| 2025-07-21 | 18.95 | 19.18 | 18.86 | 19.12 | +0.95% | 0.54 | 2.80% |
| 2025-07-18 | 18.99 | 19.00 | 18.74 | 18.94 | -0.16% | 0.45 | 2.36% |
| 2025-07-17 | 18.89 | 19.04 | 18.66 | 18.97 | +0.96% | 0.59 | 3.10% |
| 2025-07-16 | 18.57 | 18.98 | 18.41 | 18.79 | +1.18% | 0.59 | 3.11% |
| 2025-07-15 | 18.60 | 18.84 | 18.36 | 18.57 | -0.21% | 0.57 | 3.06% |
| 2025-07-14 | 18.15 | 18.70 | 18.07 | 18.61 | +2.76% | 0.73 | 3.92% |
| 2025-07-11 | 18.05 | 18.26 | 17.90 | 18.11 | -0.06% | 0.52 | 2.85% |
| 2025-07-10 | 18.27 | 18.38 | 17.98 | 18.12 | -0.88% | 0.57 | 3.14% |
| 2025-07-09 | 19.03 | 19.06 | 18.25 | 18.28 | -0.38% | 0.94 | 5.03% |
| 2025-07-08 | 18.13 | 18.38 | 17.99 | 18.35 | +1.49% | 0.44 | 2.40% |
| 2025-07-07 | 17.95 | 18.14 | 17.81 | 18.08 | +0.72% | 0.30 | 1.67% |
| 2025-07-04 | 18.24 | 18.28 | 17.92 | 17.95 | -1.81% | 0.37 | 2.01% |
| 2025-07-03 | 18.28 | 18.35 | 18.05 | 18.28 | +0.66% | 0.35 | 1.91% |
| 2025-07-02 | 18.36 | 18.37 | 17.95 | 18.16 | -0.27% | 0.42 | 2.30% |
| 2025-07-01 | 18.31 | 18.43 | 18.04 | 18.21 | -0.44% | 0.54 | 2.92% |
| 2025-06-30 | 17.88 | 18.31 | 17.81 | 18.29 | +2.81% | 0.59 | 3.22% |
| 2025-06-27 | 17.96 | 17.98 | 17.65 | 17.79 | +0.62% | 0.37 | 2.07% |
| 2025-06-26 | 18.18 | 18.30 | 17.62 | 17.68 | -1.06% | 0.53 | 2.91% |
| 2025-06-25 | 17.80 | 18.00 | 17.61 | 17.87 | +1.25% | 0.67 | 3.70% |