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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 185.95 | 189.00 | 181.26 | 186.20 | +0.14% | 1.14 | 7.15% |
| 2026-04-20 | 185.60 | 188.79 | 183.01 | 185.94 | +0.30% | 0.94 | 5.90% |
| 2026-04-17 | 184.02 | 186.38 | 181.56 | 185.39 | +0.66% | 1.01 | 6.33% |
| 2026-04-16 | 181.02 | 185.58 | 181.02 | 184.18 | +1.78% | 1.13 | 7.17% |
| 2026-04-15 | 181.33 | 185.58 | 180.47 | 180.96 | -1.17% | 1.02 | 6.49% |
| 2026-04-14 | 181.58 | 184.70 | 181.50 | 183.10 | +1.20% | 0.85 | 5.42% |
| 2026-04-13 | 181.00 | 184.70 | 180.00 | 180.93 | -1.05% | 0.66 | 4.22% |
| 2026-04-10 | 179.76 | 185.78 | 178.76 | 182.85 | +1.81% | 1.26 | 8.02% |
| 2026-04-09 | 177.87 | 188.00 | 177.87 | 179.60 | +2.65% | 1.52 | 9.71% |
| 2026-04-08 | 169.01 | 174.99 | 168.01 | 174.96 | +6.12% | 1.10 | 7.42% |
| 2026-04-07 | 162.83 | 166.88 | 162.82 | 164.87 | +1.33% | 0.46 | 3.27% |
| 2026-04-03 | 164.01 | 164.74 | 161.50 | 162.71 | -0.30% | 0.38 | 2.68% |
| 2026-04-02 | 170.00 | 170.00 | 162.00 | 163.20 | -3.82% | 0.76 | 5.35% |
| 2026-04-01 | 167.46 | 170.50 | 167.46 | 169.69 | +3.08% | 0.70 | 4.84% |
| 2026-03-31 | 169.14 | 170.00 | 164.20 | 164.62 | -2.76% | 0.73 | 5.08% |
| 2026-03-30 | 169.02 | 171.88 | 167.00 | 169.29 | -1.58% | 0.74 | 5.08% |
| 2026-03-27 | 168.33 | 173.44 | 167.01 | 172.00 | +0.86% | 0.53 | 3.60% |
| 2026-03-26 | 176.97 | 177.99 | 169.01 | 170.53 | -3.64% | 0.86 | 5.76% |
| 2026-03-25 | 176.64 | 179.77 | 175.00 | 176.97 | +0.57% | 0.91 | 5.96% |
| 2026-03-24 | 183.80 | 183.80 | 170.68 | 175.97 | +4.44% | 1.11 | 7.41% |