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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 178.70 | 179.71 | 168.18 | 168.49 | -7.41% | 1.30 | 8.67% |
| 2026-03-20 | 185.95 | 188.99 | 181.21 | 181.97 | -1.73% | 1.16 | 7.28% |
| 2026-03-19 | 192.19 | 193.48 | 183.62 | 185.18 | -5.51% | 1.79 | 11.06% |
| 2026-03-18 | 195.67 | 199.75 | 191.05 | 195.97 | +0.16% | 1.38 | 8.25% |
| 2026-03-17 | 200.70 | 202.49 | 194.32 | 195.65 | -2.24% | 1.33 | 7.80% |
| 2026-03-16 | 194.87 | 200.88 | 191.30 | 200.14 | +2.97% | 1.62 | 9.52% |
| 2026-03-13 | 197.02 | 200.40 | 192.66 | 194.36 | -1.83% | 1.23 | 7.32% |
| 2026-03-12 | 202.02 | 204.33 | 197.00 | 197.99 | -2.41% | 1.37 | 7.99% |
| 2026-03-11 | 202.87 | 207.94 | 201.11 | 202.87 | -0.04% | 1.91 | 10.86% |
| 2026-03-10 | 199.00 | 204.66 | 199.00 | 202.96 | +3.26% | 1.80 | 10.34% |
| 2026-03-09 | 192.93 | 199.36 | 185.00 | 196.56 | -0.06% | 2.43 | 14.75% |
| 2026-03-06 | 187.12 | 205.00 | 187.12 | 196.68 | +4.10% | 2.40 | 14.16% |
| 2026-03-05 | 190.10 | 197.52 | 185.60 | 188.93 | +2.57% | 2.66 | 16.15% |
| 2026-03-04 | 180.00 | 188.67 | 178.00 | 184.20 | +0.38% | 1.42 | 8.98% |
| 2026-03-03 | 199.01 | 205.58 | 183.01 | 183.50 | -8.82% | 1.94 | 11.76% |
| 2026-03-02 | 195.50 | 205.37 | 194.02 | 201.24 | +1.79% | 1.57 | 9.08% |
| 2026-02-27 | 202.02 | 204.35 | 195.60 | 197.70 | -3.25% | 1.53 | 8.92% |
| 2026-02-26 | 198.49 | 206.99 | 196.80 | 204.35 | +2.91% | 1.43 | 8.16% |
| 2026-02-25 | 198.49 | 203.88 | 196.10 | 198.58 | -0.12% | 0.85 | 4.94% |
| 2026-02-24 | 196.94 | 203.81 | 193.44 | 198.81 | +2.97% | 0.88 | 5.11% |