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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.56 | 20.20 | 19.40 | 20.00 | +2.51% | 0.91 | 4.50% |
| 2026-02-12 | 19.83 | 19.88 | 19.49 | 19.51 | -1.56% | 0.32 | 1.58% |
| 2026-02-11 | 19.79 | 19.89 | 19.59 | 19.82 | +0.20% | 0.35 | 1.74% |
| 2026-02-10 | 19.67 | 19.82 | 19.54 | 19.78 | +0.51% | 0.46 | 2.33% |
| 2026-02-09 | 19.68 | 19.73 | 19.41 | 19.68 | +1.55% | 0.41 | 2.05% |
| 2026-02-06 | 19.04 | 19.60 | 18.80 | 19.38 | +1.89% | 0.43 | 2.20% |
| 2026-02-05 | 19.07 | 19.29 | 18.91 | 19.02 | -0.26% | 0.30 | 1.54% |
| 2026-02-04 | 19.29 | 19.41 | 18.89 | 19.07 | -0.63% | 0.38 | 1.95% |
| 2026-02-03 | 18.93 | 19.32 | 18.90 | 19.19 | +1.97% | 0.39 | 1.99% |
| 2026-02-02 | 18.89 | 19.34 | 18.65 | 18.82 | -1.05% | 0.47 | 2.43% |
| 2026-01-30 | 18.51 | 19.12 | 18.51 | 19.02 | +1.93% | 0.55 | 2.90% |
| 2026-01-29 | 18.89 | 19.34 | 18.52 | 18.66 | -2.25% | 0.64 | 3.36% |
| 2026-01-28 | 19.58 | 19.70 | 18.96 | 19.09 | -2.65% | 0.49 | 2.54% |
| 2026-01-27 | 19.52 | 19.88 | 18.71 | 19.61 | +0.62% | 0.64 | 3.27% |
| 2026-01-26 | 20.10 | 20.14 | 19.23 | 19.49 | -3.51% | 0.80 | 4.02% |
| 2026-01-23 | 19.96 | 20.20 | 19.90 | 20.20 | +0.95% | 0.56 | 2.76% |
| 2026-01-22 | 20.10 | 20.20 | 19.93 | 20.01 | -0.45% | 0.45 | 2.20% |
| 2026-01-21 | 19.65 | 20.11 | 19.47 | 20.10 | +1.82% | 0.62 | 3.08% |
| 2026-01-20 | 19.77 | 20.14 | 19.54 | 19.74 | -0.20% | 0.71 | 3.54% |
| 2026-01-19 | 19.78 | 20.12 | 19.61 | 19.78 | -0.40% | 0.75 | 3.76% |