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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 176.00 | 176.81 | 169.00 | 170.20 | -2.64% | 2.23 | 15.94% |
| 2025-08-18 | 164.59 | 176.00 | 164.28 | 174.82 | +6.22% | 2.91 | 20.85% |
| 2025-08-15 | 158.50 | 169.96 | 158.18 | 164.58 | +4.05% | 2.28 | 17.03% |
| 2025-08-14 | 163.35 | 164.89 | 158.17 | 158.17 | -3.17% | 1.80 | 13.69% |
| 2025-08-13 | 164.50 | 166.95 | 162.47 | 163.35 | -1.43% | 1.93 | 14.41% |
| 2025-08-12 | 156.00 | 170.98 | 155.80 | 165.72 | +6.07% | 3.81 | 28.23% |
| 2025-08-11 | 153.09 | 156.44 | 153.09 | 156.24 | +1.77% | 1.24 | 9.76% |
| 2025-08-08 | 156.01 | 156.45 | 153.38 | 153.52 | -1.65% | 1.03 | 8.14% |
| 2025-08-07 | 155.17 | 157.92 | 154.80 | 156.09 | +0.45% | 1.22 | 9.60% |
| 2025-08-06 | 155.12 | 156.00 | 154.13 | 155.39 | -0.24% | 1.11 | 8.74% |
| 2025-08-05 | 153.35 | 156.10 | 153.17 | 155.76 | +1.60% | 1.57 | 12.37% |
| 2025-08-04 | 152.19 | 153.40 | 151.81 | 153.30 | +0.45% | 0.63 | 5.03% |
| 2025-08-01 | 152.08 | 153.52 | 151.50 | 152.61 | +0.30% | 0.68 | 5.47% |
| 2025-07-31 | 152.56 | 154.50 | 151.88 | 152.15 | -0.65% | 0.96 | 7.69% |
| 2025-07-30 | 156.17 | 156.48 | 152.81 | 153.15 | -2.44% | 1.53 | 12.14% |
| 2025-07-29 | 153.65 | 157.97 | 153.55 | 156.98 | +2.00% | 2.00 | 15.72% |
| 2025-07-28 | 153.85 | 154.46 | 153.30 | 153.90 | -0.17% | 0.68 | 5.45% |
| 2025-07-25 | 154.80 | 155.09 | 153.72 | 154.16 | -0.56% | 0.86 | 6.80% |
| 2025-07-24 | 154.00 | 155.50 | 153.38 | 155.03 | -0.22% | 1.34 | 10.65% |
| 2025-07-23 | 151.90 | 158.56 | 150.70 | 155.37 | +2.41% | 2.47 | 19.58% |