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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.70 | 16.80 | 15.53 | 15.71 | -7.70% | 0.73 | 4.44% |
| 2026-03-20 | 17.93 | 18.00 | 17.02 | 17.02 | -4.17% | 0.48 | 2.71% |
| 2026-03-19 | 18.18 | 18.35 | 17.66 | 17.76 | -3.69% | 0.35 | 1.93% |
| 2026-03-18 | 17.90 | 18.49 | 17.90 | 18.44 | +3.02% | 0.40 | 2.16% |
| 2026-03-17 | 18.60 | 18.61 | 17.84 | 17.90 | -3.30% | 0.30 | 1.63% |
| 2026-03-16 | 18.39 | 18.52 | 18.21 | 18.51 | +0.60% | 0.41 | 2.20% |
| 2026-03-13 | 18.37 | 18.88 | 18.12 | 18.40 | +0.16% | 0.55 | 2.92% |
| 2026-03-12 | 19.23 | 19.23 | 18.26 | 18.37 | -2.55% | 0.42 | 2.26% |
| 2026-03-11 | 19.08 | 19.25 | 18.70 | 18.85 | -0.74% | 0.46 | 2.40% |
| 2026-03-10 | 18.62 | 19.06 | 18.52 | 18.99 | +3.88% | 0.42 | 2.22% |
| 2026-03-09 | 18.54 | 18.66 | 18.08 | 18.28 | -1.67% | 0.47 | 2.56% |
| 2026-03-06 | 18.10 | 18.60 | 18.00 | 18.59 | +2.31% | 0.47 | 2.51% |
| 2026-03-05 | 17.96 | 18.40 | 17.87 | 18.17 | +3.36% | 0.60 | 3.24% |
| 2026-03-04 | 17.45 | 18.00 | 17.30 | 17.58 | -0.11% | 0.69 | 3.86% |
| 2026-03-03 | 18.70 | 18.85 | 17.57 | 17.60 | -5.43% | 0.76 | 4.14% |
| 2026-03-02 | 19.34 | 19.69 | 18.39 | 18.61 | -6.34% | 0.86 | 4.54% |
| 2026-02-27 | 19.80 | 19.90 | 19.50 | 19.87 | -0.25% | 0.47 | 2.38% |
| 2026-02-26 | 20.01 | 20.10 | 19.75 | 19.92 | -0.35% | 0.38 | 1.87% |
| 2026-02-25 | 19.96 | 20.08 | 19.83 | 19.99 | +0.35% | 0.41 | 2.04% |
| 2026-02-24 | 20.21 | 20.30 | 19.89 | 19.92 | -0.40% | 0.56 | 2.78% |