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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.60 | 17.70 | 17.38 | 17.50 | -0.46% | 0.21 | 1.17% |
| 2026-04-20 | 17.49 | 17.62 | 17.34 | 17.58 | +1.15% | 0.25 | 1.39% |
| 2026-04-17 | 17.40 | 17.75 | 17.28 | 17.38 | -0.91% | 0.33 | 1.89% |
| 2026-04-16 | 17.11 | 17.66 | 17.05 | 17.54 | +2.51% | 0.35 | 2.01% |
| 2026-04-15 | 17.20 | 17.48 | 17.03 | 17.11 | -0.29% | 0.32 | 1.81% |
| 2026-04-14 | 17.30 | 17.38 | 16.87 | 17.16 | -0.17% | 0.29 | 1.70% |
| 2026-04-13 | 17.14 | 17.22 | 16.90 | 17.19 | +0.12% | 0.34 | 1.96% |
| 2026-04-10 | 17.17 | 17.39 | 17.08 | 17.17 | +1.12% | 0.27 | 1.54% |
| 2026-04-09 | 17.44 | 17.44 | 16.90 | 16.98 | -2.80% | 0.29 | 1.66% |
| 2026-04-08 | 17.25 | 17.49 | 17.08 | 17.47 | +4.05% | 0.40 | 2.27% |
| 2026-04-07 | 16.23 | 16.90 | 16.01 | 16.79 | +3.71% | 0.41 | 2.41% |
| 2026-04-03 | 16.73 | 16.84 | 16.16 | 16.19 | -2.94% | 0.29 | 1.78% |
| 2026-04-02 | 17.20 | 17.28 | 16.43 | 16.68 | -3.02% | 0.26 | 1.53% |
| 2026-04-01 | 17.17 | 17.24 | 16.91 | 17.20 | +2.26% | 0.37 | 2.12% |
| 2026-03-31 | 17.18 | 17.40 | 16.75 | 16.82 | -1.64% | 0.36 | 2.11% |
| 2026-03-30 | 16.93 | 17.20 | 16.76 | 17.10 | 0.00% | 0.37 | 2.16% |
| 2026-03-27 | 16.53 | 17.29 | 16.30 | 17.10 | +2.64% | 0.44 | 2.60% |
| 2026-03-26 | 16.92 | 17.14 | 16.50 | 16.66 | -1.54% | 0.35 | 2.05% |
| 2026-03-25 | 16.86 | 17.18 | 16.62 | 16.92 | +1.81% | 0.50 | 2.90% |
| 2026-03-24 | 16.12 | 16.71 | 15.77 | 16.62 | +5.79% | 0.57 | 3.46% |