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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 190.83 | 194.82 | 189.33 | 192.88 | +2.17% | 1.11 | 6.75% |
| 2026-01-15 | 191.99 | 193.07 | 186.60 | 188.79 | -2.05% | 1.07 | 6.57% |
| 2026-01-14 | 195.50 | 196.47 | 191.50 | 192.75 | -1.76% | 1.16 | 6.97% |
| 2026-01-13 | 191.90 | 197.77 | 189.28 | 196.21 | +2.07% | 1.76 | 10.56% |
| 2026-01-12 | 193.93 | 195.43 | 189.20 | 192.24 | -0.14% | 1.05 | 6.38% |
| 2026-01-09 | 197.18 | 197.18 | 189.20 | 192.50 | -4.27% | 2.03 | 12.29% |
| 2026-01-08 | 194.00 | 206.79 | 190.14 | 201.08 | +4.19% | 2.95 | 17.17% |
| 2026-01-07 | 187.22 | 193.00 | 184.86 | 193.00 | +2.18% | 1.42 | 8.75% |
| 2026-01-06 | 180.00 | 193.79 | 180.00 | 188.88 | +5.02% | 1.97 | 12.09% |
| 2026-01-05 | 177.30 | 180.00 | 176.31 | 179.85 | +1.44% | 0.62 | 4.04% |
| 2025-12-31 | 176.87 | 181.50 | 176.06 | 177.30 | +0.24% | 0.78 | 5.07% |
| 2025-12-30 | 177.00 | 178.47 | 175.08 | 176.87 | -0.42% | 0.60 | 3.97% |
| 2025-12-29 | 180.00 | 181.97 | 177.11 | 177.61 | -1.60% | 0.77 | 5.02% |
| 2025-12-26 | 182.06 | 185.42 | 179.31 | 180.50 | -1.02% | 0.87 | 5.53% |
| 2025-12-25 | 184.00 | 186.60 | 182.06 | 182.36 | -1.59% | 1.10 | 6.99% |
| 2025-12-24 | 174.50 | 188.70 | 174.50 | 185.30 | +5.49% | 2.33 | 14.75% |
| 2025-12-23 | 169.50 | 178.68 | 169.50 | 175.65 | +3.17% | 1.60 | 10.61% |
| 2025-12-22 | 169.29 | 173.98 | 169.18 | 170.25 | +0.86% | 0.68 | 4.61% |
| 2025-12-19 | 171.68 | 171.98 | 168.00 | 168.79 | -1.29% | 0.69 | 4.72% |
| 2025-12-18 | 165.09 | 174.98 | 165.09 | 171.00 | +2.22% | 1.33 | 8.98% |