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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.89 | 17.99 | 17.24 | 17.74 | -0.62% | 0.61 | 3.46% |
| 2025-12-16 | 18.36 | 18.40 | 17.82 | 17.85 | -2.72% | 0.47 | 2.61% |
| 2025-12-15 | 18.50 | 18.67 | 18.28 | 18.35 | -1.61% | 0.51 | 2.73% |
| 2025-12-12 | 19.31 | 19.49 | 18.58 | 18.65 | -3.87% | 0.87 | 4.54% |
| 2025-12-11 | 20.17 | 20.27 | 19.37 | 19.40 | -3.82% | 0.74 | 3.70% |
| 2025-12-10 | 20.31 | 20.35 | 19.96 | 20.17 | -0.93% | 0.58 | 2.85% |
| 2025-12-09 | 20.54 | 20.65 | 20.30 | 20.36 | -1.31% | 0.81 | 3.90% |
| 2025-12-08 | 21.15 | 21.23 | 20.40 | 20.63 | -0.48% | 1.41 | 6.76% |
| 2025-12-05 | 20.23 | 21.23 | 19.86 | 20.73 | +4.33% | 1.99 | 9.56% |
| 2025-12-04 | 20.31 | 20.81 | 19.66 | 19.87 | +0.20% | 1.25 | 6.14% |
| 2025-12-03 | 20.00 | 20.06 | 19.70 | 19.83 | -0.85% | 0.45 | 2.26% |
| 2025-12-02 | 19.76 | 20.19 | 19.52 | 20.00 | +1.37% | 0.58 | 2.87% |
| 2025-12-01 | 19.71 | 20.05 | 19.62 | 19.73 | +0.10% | 0.49 | 2.45% |
| 2025-11-28 | 19.31 | 19.73 | 19.01 | 19.71 | +2.39% | 0.46 | 2.37% |
| 2025-11-27 | 18.97 | 19.43 | 18.90 | 19.25 | +1.53% | 0.31 | 1.59% |
| 2025-11-26 | 19.41 | 19.69 | 18.93 | 18.96 | -2.32% | 0.45 | 2.31% |
| 2025-11-25 | 18.95 | 19.65 | 18.95 | 19.41 | +1.46% | 0.42 | 2.16% |
| 2025-11-24 | 18.65 | 19.29 | 18.65 | 19.13 | +2.68% | 0.57 | 2.95% |
| 2025-11-21 | 19.45 | 19.66 | 18.50 | 18.63 | -4.71% | 0.65 | 3.38% |
| 2025-11-20 | 19.96 | 19.97 | 19.37 | 19.55 | -1.56% | 0.54 | 2.71% |