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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.61 | 20.42 | 19.50 | 20.42 | +4.13% | 1.38 | 6.77% |
| 2025-09-15 | 19.72 | 19.86 | 19.49 | 19.61 | -0.30% | 0.43 | 2.15% |
| 2025-09-12 | 19.95 | 19.98 | 19.62 | 19.67 | -1.45% | 0.58 | 2.91% |
| 2025-09-11 | 19.49 | 19.96 | 19.31 | 19.96 | +1.78% | 0.64 | 3.20% |
| 2025-09-10 | 19.70 | 19.90 | 19.48 | 19.61 | -0.71% | 0.43 | 2.18% |
| 2025-09-09 | 19.90 | 20.05 | 19.50 | 19.75 | -1.45% | 0.68 | 3.41% |
| 2025-09-08 | 19.30 | 20.08 | 19.30 | 20.04 | +3.57% | 1.06 | 5.29% |
| 2025-09-05 | 18.95 | 19.41 | 18.85 | 19.35 | +2.00% | 0.61 | 3.12% |
| 2025-09-04 | 19.03 | 19.53 | 18.64 | 18.97 | -0.52% | 0.79 | 4.09% |
| 2025-09-03 | 20.30 | 20.69 | 19.00 | 19.07 | -4.41% | 1.24 | 6.22% |
| 2025-09-02 | 19.69 | 20.00 | 18.80 | 19.95 | +1.37% | 1.51 | 7.68% |
| 2025-09-01 | 19.58 | 19.78 | 19.40 | 19.68 | +0.92% | 0.60 | 3.04% |
| 2025-08-29 | 19.65 | 19.84 | 19.30 | 19.50 | -0.76% | 0.61 | 3.07% |
| 2025-08-28 | 19.90 | 20.13 | 18.95 | 19.65 | -0.66% | 1.00 | 5.07% |
| 2025-08-27 | 20.68 | 20.76 | 19.70 | 19.78 | -4.21% | 1.19 | 5.79% |
| 2025-08-26 | 20.50 | 20.84 | 20.36 | 20.65 | +0.15% | 0.91 | 4.34% |
| 2025-08-25 | 20.87 | 21.04 | 20.36 | 20.62 | -1.10% | 1.46 | 7.00% |
| 2025-08-22 | 21.13 | 21.28 | 20.65 | 20.85 | -1.88% | 1.22 | 5.78% |
| 2025-08-21 | 21.55 | 21.62 | 21.00 | 21.25 | -1.44% | 0.99 | 4.60% |
| 2025-08-20 | 21.60 | 21.63 | 21.26 | 21.56 | -0.65% | 0.97 | 4.46% |