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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.15 | 20.39 | 19.78 | 19.86 | -1.49% | 0.74 | 3.64% |
| 2025-11-18 | 20.16 | 20.32 | 19.90 | 20.16 | -0.25% | 0.53 | 2.60% |
| 2025-11-17 | 20.02 | 20.27 | 19.91 | 20.21 | +0.95% | 0.51 | 2.51% |
| 2025-11-14 | 19.80 | 20.35 | 19.80 | 20.02 | +0.25% | 0.75 | 3.66% |
| 2025-11-13 | 19.81 | 20.06 | 19.65 | 19.97 | +0.81% | 0.60 | 2.98% |
| 2025-11-12 | 20.11 | 20.30 | 19.73 | 19.81 | -1.88% | 0.73 | 3.60% |
| 2025-11-11 | 19.95 | 20.22 | 19.88 | 20.19 | +1.20% | 0.68 | 3.34% |
| 2025-11-10 | 19.80 | 20.08 | 19.70 | 19.95 | +1.32% | 0.61 | 3.05% |
| 2025-11-07 | 20.00 | 20.12 | 19.61 | 19.69 | -2.19% | 0.67 | 3.36% |
| 2025-11-06 | 20.08 | 20.30 | 19.80 | 20.13 | +0.20% | 0.86 | 4.27% |
| 2025-11-05 | 19.61 | 20.48 | 19.55 | 20.09 | +0.60% | 1.35 | 6.62% |
| 2025-11-04 | 19.45 | 20.32 | 19.31 | 19.97 | +2.31% | 1.43 | 7.11% |
| 2025-11-03 | 19.38 | 19.59 | 19.28 | 19.52 | +0.51% | 0.39 | 1.96% |
| 2025-10-31 | 19.00 | 19.53 | 19.00 | 19.42 | +2.48% | 0.48 | 2.45% |
| 2025-10-30 | 19.22 | 19.33 | 18.92 | 18.95 | -1.25% | 0.42 | 2.18% |
| 2025-10-29 | 19.76 | 19.76 | 19.12 | 19.19 | -2.88% | 0.74 | 3.78% |
| 2025-10-28 | 19.47 | 19.99 | 19.32 | 19.76 | +1.02% | 0.73 | 3.65% |
| 2025-10-27 | 19.51 | 19.79 | 19.31 | 19.56 | +0.31% | 0.49 | 2.47% |
| 2025-10-24 | 19.33 | 19.69 | 19.28 | 19.50 | +1.04% | 0.56 | 2.84% |
| 2025-10-23 | 19.21 | 19.35 | 18.85 | 19.30 | +0.47% | 0.48 | 2.48% |