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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.85 | 18.10 | 17.75 | 18.10 | +1.68% | 0.36 | 1.98% |
| 2025-05-23 | 18.07 | 18.50 | 17.78 | 17.80 | -2.14% | 0.53 | 2.87% |
| 2025-05-22 | 18.57 | 18.85 | 18.12 | 18.19 | -1.99% | 0.46 | 2.47% |
| 2025-05-21 | 19.01 | 19.02 | 18.33 | 18.56 | -1.95% | 0.61 | 3.24% |
| 2025-05-20 | 18.89 | 18.99 | 18.48 | 18.93 | +0.58% | 0.54 | 2.83% |
| 2025-05-19 | 18.90 | 19.04 | 18.48 | 18.82 | -0.42% | 0.49 | 2.58% |
| 2025-05-16 | 18.84 | 19.27 | 18.62 | 18.90 | +0.74% | 0.54 | 2.80% |
| 2025-05-15 | 18.95 | 19.03 | 18.50 | 18.76 | -1.26% | 0.56 | 2.95% |
| 2025-05-14 | 19.15 | 19.32 | 18.85 | 19.00 | -1.04% | 0.59 | 3.08% |
| 2025-05-13 | 19.80 | 19.81 | 19.15 | 19.20 | -1.84% | 0.80 | 4.09% |
| 2025-05-12 | 19.37 | 19.69 | 19.32 | 19.55 | +1.82% | 0.97 | 4.91% |
| 2025-05-09 | 19.75 | 19.82 | 19.10 | 19.21 | -2.73% | 1.30 | 6.62% |
| 2025-05-08 | 18.81 | 20.46 | 18.81 | 19.74 | +4.71% | 2.25 | 11.32% |
| 2025-05-07 | 19.11 | 19.20 | 18.63 | 18.86 | +0.59% | 0.98 | 5.11% |
| 2025-05-06 | 18.52 | 18.88 | 18.18 | 18.75 | +3.24% | 0.84 | 4.46% |