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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.00 | 17.72 | 16.99 | 17.65 | +3.88% | 0.60 | 3.38% |
| 2025-06-23 | 16.50 | 17.03 | 16.42 | 16.99 | +1.98% | 0.34 | 2.00% |
| 2025-06-20 | 16.76 | 17.00 | 16.56 | 16.66 | -0.66% | 0.32 | 1.89% |
| 2025-06-19 | 17.22 | 17.33 | 16.74 | 16.77 | -2.44% | 0.41 | 2.41% |
| 2025-06-18 | 17.23 | 17.25 | 16.95 | 17.19 | -0.29% | 0.27 | 1.55% |
| 2025-06-17 | 17.29 | 17.38 | 17.17 | 17.24 | -0.12% | 0.39 | 2.24% |
| 2025-06-16 | 17.14 | 17.44 | 17.00 | 17.26 | +0.70% | 0.37 | 2.12% |
| 2025-06-13 | 17.52 | 17.52 | 17.06 | 17.14 | -2.17% | 0.46 | 2.65% |
| 2025-06-12 | 17.49 | 17.63 | 17.31 | 17.52 | -0.23% | 0.34 | 1.90% |
| 2025-06-11 | 17.31 | 17.71 | 17.31 | 17.56 | +1.27% | 0.63 | 3.55% |
| 2025-06-10 | 17.77 | 17.79 | 17.07 | 17.34 | -2.14% | 0.53 | 2.99% |
| 2025-06-09 | 17.60 | 17.88 | 17.54 | 17.72 | +0.97% | 0.42 | 2.32% |
| 2025-06-06 | 17.56 | 17.69 | 17.32 | 17.55 | -0.51% | 0.34 | 1.95% |
| 2025-06-05 | 17.48 | 17.67 | 17.22 | 17.64 | +1.55% | 0.52 | 2.92% |
| 2025-06-04 | 17.47 | 17.62 | 17.27 | 17.37 | +0.29% | 0.40 | 2.27% |
| 2025-06-03 | 17.27 | 17.58 | 17.11 | 17.32 | +0.23% | 0.38 | 2.18% |
| 2025-05-30 | 17.94 | 17.94 | 17.17 | 17.28 | -3.73% | 0.52 | 2.96% |
| 2025-05-29 | 17.70 | 18.29 | 17.60 | 17.95 | +2.22% | 0.58 | 3.19% |
| 2025-05-28 | 18.03 | 18.17 | 17.45 | 17.56 | -1.89% | 0.41 | 2.27% |
| 2025-05-27 | 18.09 | 18.10 | 17.57 | 17.90 | -1.10% | 0.42 | 2.30% |