优优绿能 sz.301590
198.87
+2.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 193.04 | 199.86 | 190.66 | 198.87 | +2.51% | 1.38 | 8.15% |
| 2026-05-21 | 203.99 | 206.98 | 193.02 | 194.00 | -5.27% | 2.20 | 12.76% |
| 2026-05-20 | 200.48 | 208.00 | 195.50 | 204.80 | +1.49% | 1.96 | 11.33% |
| 2026-05-19 | 200.56 | 204.00 | 195.18 | 201.80 | +0.90% | 1.64 | 9.53% |
| 2026-05-18 | 215.79 | 218.80 | 198.66 | 200.00 | -8.90% | 3.00 | 16.85% |
| 2026-05-15 | 208.07 | 228.93 | 206.10 | 219.55 | +5.54% | 3.89 | 20.74% |
| 2026-05-14 | 222.98 | 222.98 | 208.02 | 208.02 | -4.54% | 2.81 | 15.34% |
| 2026-05-13 | 196.97 | 227.00 | 196.00 | 217.91 | +13.64% | 4.65 | 25.45% |
| 2026-05-12 | 190.29 | 194.80 | 187.30 | 191.76 | -0.61% | 1.35 | 8.22% |
| 2026-05-11 | 184.68 | 194.31 | 181.13 | 192.94 | +6.13% | 2.30 | 14.15% |
| 2026-05-08 | 181.51 | 183.95 | 178.06 | 181.79 | -0.67% | 1.09 | 7.01% |
| 2026-05-07 | 182.88 | 184.00 | 181.00 | 183.02 | +0.08% | 1.08 | 6.88% |
| 2026-05-06 | 179.20 | 185.56 | 177.19 | 182.88 | +3.21% | 1.24 | 7.88% |
| 2026-04-30 | 177.11 | 179.99 | 173.01 | 177.19 | +0.05% | 1.08 | 7.12% |
| 2026-04-29 | 166.51 | 180.33 | 165.50 | 177.11 | -1.05% | 1.59 | 10.53% |
| 2026-04-28 | 183.33 | 183.33 | 177.89 | 178.99 | -2.68% | 0.96 | 6.16% |
| 2026-04-27 | 182.33 | 186.98 | 181.21 | 183.91 | +0.77% | 0.86 | 5.42% |
| 2026-04-24 | 183.99 | 186.88 | 181.00 | 182.50 | -1.73% | 0.84 | 5.31% |
| 2026-04-23 | 188.00 | 193.00 | 182.50 | 185.72 | -1.12% | 1.53 | 9.47% |
| 2026-04-22 | 185.20 | 188.88 | 183.17 | 187.83 | +0.88% | 1.03 | 6.40% |