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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 203.46 | 206.57 | 193.00 | 193.08 | -6.05% | 1.22 | 7.12% |
| 2026-02-12 | 198.00 | 212.55 | 198.00 | 205.52 | +5.04% | 1.54 | 8.69% |
| 2026-02-11 | 195.75 | 199.52 | 195.20 | 195.66 | -0.50% | 0.33 | 1.98% |
| 2026-02-10 | 198.30 | 202.76 | 195.63 | 196.65 | -1.18% | 0.50 | 2.92% |
| 2026-02-09 | 194.32 | 199.50 | 192.89 | 199.00 | +3.25% | 0.70 | 4.14% |
| 2026-02-06 | 195.00 | 196.27 | 192.15 | 192.73 | -1.16% | 0.51 | 3.04% |
| 2026-02-05 | 200.52 | 200.98 | 194.13 | 195.00 | -2.76% | 0.61 | 3.64% |
| 2026-02-04 | 204.69 | 204.69 | 197.41 | 200.53 | -2.56% | 0.90 | 5.21% |
| 2026-02-03 | 199.10 | 206.40 | 198.86 | 205.79 | +3.42% | 1.43 | 8.21% |
| 2026-02-02 | 205.20 | 211.92 | 197.01 | 198.98 | -5.58% | 1.72 | 9.93% |
| 2026-01-30 | 195.36 | 216.61 | 194.01 | 210.75 | +3.44% | 2.25 | 12.72% |
| 2026-01-29 | 220.00 | 220.00 | 201.50 | 203.75 | -6.66% | 1.97 | 10.99% |
| 2026-01-28 | 210.28 | 219.99 | 210.28 | 218.28 | +3.85% | 1.94 | 10.40% |
| 2026-01-27 | 212.99 | 215.00 | 204.22 | 210.19 | -1.98% | 1.54 | 8.57% |
| 2026-01-26 | 218.33 | 220.72 | 210.50 | 214.44 | -3.07% | 1.87 | 10.09% |
| 2026-01-23 | 223.00 | 223.74 | 216.00 | 221.24 | -1.06% | 1.80 | 9.48% |
| 2026-01-22 | 230.00 | 231.14 | 217.59 | 223.60 | -3.11% | 2.78 | 14.54% |
| 2026-01-21 | 198.01 | 239.00 | 195.00 | 230.78 | +15.38% | 5.07 | 26.96% |
| 2026-01-20 | 191.70 | 202.47 | 191.00 | 200.01 | +4.25% | 2.44 | 14.22% |
| 2026-01-19 | 192.00 | 195.09 | 189.57 | 191.85 | -0.53% | 1.03 | 6.23% |