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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 153.70 | 153.98 | 151.60 | 151.71 | -1.67% | 1.52 | 12.19% |
| 2025-07-21 | 153.99 | 154.88 | 153.46 | 154.28 | +0.10% | 0.89 | 7.10% |
| 2025-07-18 | 153.55 | 155.51 | 152.78 | 154.12 | +0.70% | 1.09 | 8.68% |
| 2025-07-17 | 152.80 | 153.57 | 152.36 | 153.05 | -0.16% | 0.76 | 6.02% |
| 2025-07-16 | 151.03 | 154.34 | 151.03 | 153.29 | +0.81% | 1.06 | 8.44% |
| 2025-07-15 | 152.01 | 153.06 | 149.79 | 152.06 | -0.31% | 1.18 | 9.46% |
| 2025-07-14 | 152.80 | 154.34 | 152.17 | 152.53 | -0.43% | 0.89 | 7.04% |
| 2025-07-11 | 154.27 | 154.29 | 152.48 | 153.19 | -0.51% | 1.12 | 8.89% |
| 2025-07-10 | 152.04 | 155.56 | 151.81 | 153.97 | +0.80% | 1.19 | 9.44% |
| 2025-07-09 | 154.14 | 156.13 | 152.48 | 152.75 | -1.55% | 1.46 | 11.51% |
| 2025-07-08 | 154.79 | 156.25 | 153.40 | 155.15 | -0.28% | 1.48 | 11.63% |
| 2025-07-07 | 151.53 | 156.78 | 151.19 | 155.59 | +2.83% | 1.83 | 14.40% |
| 2025-07-04 | 156.22 | 156.22 | 151.31 | 151.31 | -3.52% | 1.89 | 14.98% |
| 2025-07-03 | 154.59 | 157.23 | 154.29 | 156.84 | +1.32% | 1.32 | 10.25% |
| 2025-07-02 | 155.79 | 158.02 | 154.37 | 154.80 | -0.86% | 1.53 | 11.95% |
| 2025-07-01 | 157.35 | 158.26 | 154.50 | 156.15 | -1.53% | 1.92 | 14.98% |
| 2025-06-30 | 158.26 | 160.72 | 157.52 | 158.57 | -0.53% | 1.63 | 12.53% |
| 2025-06-27 | 164.20 | 164.48 | 159.27 | 159.41 | -1.74% | 2.58 | 19.40% |
| 2025-06-26 | 162.24 | 170.22 | 160.75 | 162.23 | -1.31% | 3.09 | 22.82% |
| 2025-06-25 | 166.46 | 168.21 | 161.14 | 164.38 | +0.08% | 3.56 | 26.36% |