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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 182.02 | 182.93 | 170.18 | 171.88 | -5.84% | 1.46 | 10.25% |
| 2025-11-18 | 181.81 | 184.37 | 180.93 | 182.55 | +0.41% | 0.52 | 3.48% |
| 2025-11-17 | 180.19 | 182.50 | 180.01 | 181.81 | +0.29% | 0.40 | 2.73% |
| 2025-11-14 | 180.96 | 183.70 | 180.70 | 181.28 | -2.35% | 0.72 | 4.87% |
| 2025-11-13 | 184.00 | 187.24 | 182.18 | 185.65 | +0.80% | 1.00 | 6.63% |
| 2025-11-12 | 182.31 | 184.80 | 179.10 | 184.18 | +1.05% | 0.71 | 4.78% |
| 2025-11-11 | 182.86 | 184.86 | 181.37 | 182.27 | -0.14% | 0.72 | 4.84% |
| 2025-11-10 | 183.90 | 185.05 | 180.09 | 182.52 | -0.61% | 0.97 | 6.52% |
| 2025-11-07 | 186.02 | 186.02 | 183.09 | 183.64 | -1.67% | 0.87 | 5.78% |
| 2025-11-06 | 190.00 | 192.00 | 186.38 | 186.75 | -3.89% | 1.96 | 12.76% |
| 2025-11-05 | 177.60 | 196.68 | 176.69 | 194.30 | +8.34% | 2.90 | 18.89% |
| 2025-11-04 | 180.22 | 181.99 | 178.50 | 179.34 | -1.29% | 0.75 | 5.13% |
| 2025-11-03 | 180.98 | 183.00 | 178.50 | 181.68 | -0.12% | 0.73 | 4.98% |
| 2025-10-31 | 178.03 | 183.88 | 178.03 | 181.90 | +1.24% | 0.94 | 6.36% |
| 2025-10-30 | 187.00 | 187.00 | 178.80 | 179.67 | -4.38% | 1.77 | 11.89% |
| 2025-10-29 | 189.00 | 190.91 | 184.66 | 187.90 | -2.99% | 2.15 | 14.09% |
| 2025-10-28 | 200.03 | 200.49 | 193.65 | 193.70 | -2.98% | 1.32 | 8.25% |
| 2025-10-27 | 196.22 | 199.98 | 194.30 | 199.65 | +1.91% | 1.46 | 9.03% |
| 2025-10-24 | 191.89 | 196.58 | 191.02 | 195.90 | +2.65% | 1.35 | 8.47% |
| 2025-10-23 | 192.00 | 192.09 | 186.70 | 190.85 | -0.60% | 1.31 | 8.53% |