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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.18 | 19.88 | 19.02 | 19.86 | +3.60% | 1.00 | 5.09% |
| 2026-01-15 | 19.10 | 19.34 | 19.04 | 19.17 | -0.16% | 0.40 | 2.05% |
| 2026-01-14 | 19.24 | 19.48 | 18.80 | 19.20 | -0.16% | 0.73 | 3.77% |
| 2026-01-13 | 19.45 | 19.52 | 19.09 | 19.23 | -1.13% | 0.62 | 3.17% |
| 2026-01-12 | 19.09 | 19.47 | 18.96 | 19.45 | +2.15% | 0.59 | 3.04% |
| 2026-01-09 | 19.06 | 19.07 | 18.74 | 19.04 | -0.16% | 0.43 | 2.23% |
| 2026-01-08 | 18.67 | 19.07 | 18.59 | 19.07 | +2.42% | 0.54 | 2.85% |
| 2026-01-07 | 18.96 | 18.96 | 18.52 | 18.62 | -1.43% | 0.46 | 2.46% |
| 2026-01-06 | 18.80 | 19.10 | 18.78 | 18.89 | +0.43% | 0.47 | 2.48% |
| 2026-01-05 | 18.93 | 19.03 | 18.65 | 18.81 | -0.27% | 0.46 | 2.44% |
| 2025-12-31 | 18.96 | 19.13 | 18.74 | 18.86 | -0.79% | 0.35 | 1.85% |
| 2025-12-30 | 18.78 | 19.19 | 18.68 | 19.01 | +0.74% | 0.46 | 2.38% |
| 2025-12-29 | 18.83 | 18.97 | 18.61 | 18.87 | +0.21% | 0.42 | 2.19% |
| 2025-12-26 | 18.98 | 19.22 | 18.76 | 18.83 | -1.77% | 0.69 | 3.61% |
| 2025-12-25 | 18.57 | 19.73 | 18.50 | 19.17 | +3.23% | 1.01 | 5.20% |
| 2025-12-24 | 18.16 | 18.87 | 18.13 | 18.57 | +2.03% | 0.48 | 2.54% |
| 2025-12-23 | 18.10 | 18.37 | 17.88 | 18.20 | +0.22% | 0.43 | 2.35% |
| 2025-12-22 | 18.65 | 18.69 | 18.12 | 18.16 | -1.20% | 0.49 | 2.66% |
| 2025-12-19 | 17.80 | 18.83 | 17.80 | 18.38 | +3.03% | 0.68 | 3.67% |
| 2025-12-18 | 17.69 | 18.03 | 17.64 | 17.84 | +0.56% | 0.47 | 2.61% |