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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 163.04 | 167.60 | 160.70 | 167.28 | +2.58% | 0.80 | 5.66% |
| 2025-12-16 | 165.00 | 166.66 | 160.88 | 163.07 | -1.84% | 0.82 | 5.82% |
| 2025-12-15 | 172.22 | 172.22 | 165.90 | 166.12 | -4.14% | 0.92 | 6.31% |
| 2025-12-12 | 170.00 | 174.89 | 169.00 | 173.29 | +1.35% | 1.10 | 7.40% |
| 2025-12-11 | 169.32 | 175.00 | 169.02 | 170.98 | +0.98% | 1.29 | 8.68% |
| 2025-12-10 | 167.96 | 169.36 | 166.28 | 169.32 | +0.76% | 0.58 | 4.03% |
| 2025-12-09 | 167.30 | 171.18 | 167.08 | 168.05 | +0.08% | 0.72 | 4.92% |
| 2025-12-08 | 167.85 | 168.86 | 166.24 | 167.91 | +0.27% | 0.82 | 5.68% |
| 2025-12-05 | 160.20 | 169.48 | 156.89 | 167.45 | +4.17% | 1.58 | 11.31% |
| 2025-12-04 | 161.76 | 162.47 | 159.61 | 160.75 | -0.71% | 0.45 | 3.44% |
| 2025-12-03 | 163.39 | 164.89 | 160.87 | 161.90 | -1.21% | 0.46 | 3.50% |
| 2025-12-02 | 166.70 | 166.70 | 163.60 | 163.89 | -2.08% | 0.49 | 3.63% |
| 2025-12-01 | 167.73 | 167.90 | 165.49 | 167.37 | -0.08% | 0.63 | 4.64% |
| 2025-11-28 | 166.30 | 168.58 | 165.20 | 167.50 | +0.42% | 0.38 | 2.78% |
| 2025-11-27 | 166.29 | 169.28 | 166.15 | 166.80 | -0.12% | 0.46 | 3.36% |
| 2025-11-26 | 170.42 | 170.95 | 166.09 | 167.00 | -1.71% | 0.57 | 4.16% |
| 2025-11-25 | 167.65 | 172.47 | 167.65 | 169.90 | +1.35% | 0.55 | 3.98% |
| 2025-11-24 | 166.00 | 168.94 | 164.52 | 167.64 | +1.97% | 0.49 | 3.62% |
| 2025-11-21 | 167.50 | 168.01 | 163.50 | 164.40 | -2.32% | 0.63 | 4.67% |
| 2025-11-20 | 171.97 | 173.30 | 167.28 | 168.30 | -2.08% | 0.79 | 5.72% |