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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.27 | 19.52 | 19.02 | 19.21 | -0.05% | 0.34 | 1.73% |
| 2025-10-21 | 18.99 | 19.24 | 18.70 | 19.22 | +2.13% | 0.39 | 2.04% |
| 2025-10-20 | 18.40 | 18.88 | 18.22 | 18.82 | +3.92% | 0.48 | 2.52% |
| 2025-10-17 | 18.56 | 18.69 | 18.11 | 18.11 | -2.53% | 0.36 | 1.92% |
| 2025-10-16 | 18.98 | 19.01 | 18.50 | 18.58 | -2.31% | 0.41 | 2.16% |
| 2025-10-15 | 18.95 | 19.08 | 18.65 | 19.02 | +0.69% | 0.40 | 2.09% |
| 2025-10-14 | 19.23 | 19.48 | 18.75 | 18.89 | -1.77% | 0.45 | 2.34% |
| 2025-10-13 | 18.53 | 19.32 | 17.80 | 19.23 | -0.83% | 0.66 | 3.47% |
| 2025-10-10 | 19.15 | 19.96 | 19.13 | 19.39 | +0.68% | 0.62 | 3.16% |
| 2025-10-09 | 19.43 | 19.54 | 19.16 | 19.26 | -0.36% | 0.47 | 2.42% |
| 2025-09-30 | 19.55 | 19.74 | 19.33 | 19.33 | -0.82% | 0.41 | 2.07% |
| 2025-09-29 | 19.23 | 19.70 | 19.05 | 19.49 | +1.09% | 0.55 | 2.77% |
| 2025-09-26 | 19.65 | 19.88 | 19.25 | 19.28 | -1.88% | 0.61 | 3.10% |
| 2025-09-25 | 20.03 | 20.19 | 19.61 | 19.65 | -1.50% | 0.66 | 3.31% |
| 2025-09-24 | 19.41 | 19.97 | 19.00 | 19.95 | +3.15% | 0.72 | 3.62% |
| 2025-09-23 | 19.70 | 19.75 | 18.72 | 19.34 | -1.98% | 0.70 | 3.62% |
| 2025-09-22 | 19.22 | 19.88 | 19.13 | 19.73 | +2.65% | 0.68 | 3.45% |
| 2025-09-19 | 19.93 | 19.95 | 19.14 | 19.22 | -3.42% | 0.78 | 3.98% |
| 2025-09-18 | 20.35 | 20.53 | 19.63 | 19.90 | -2.69% | 1.17 | 5.76% |
| 2025-09-17 | 20.50 | 20.66 | 20.30 | 20.45 | +0.15% | 1.16 | 5.60% |