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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 193.00 | 195.87 | 190.18 | 192.00 | -0.94% | 1.10 | 7.00% |
| 2025-10-21 | 192.23 | 194.96 | 192.23 | 193.82 | +0.83% | 1.14 | 7.20% |
| 2025-10-20 | 195.39 | 197.98 | 190.20 | 192.23 | -1.11% | 1.62 | 10.23% |
| 2025-10-17 | 206.00 | 208.50 | 193.46 | 194.38 | -7.33% | 3.00 | 18.31% |
| 2025-10-16 | 238.00 | 242.00 | 209.00 | 209.76 | -8.06% | 5.32 | 29.94% |
| 2025-10-15 | 219.25 | 234.00 | 213.80 | 228.16 | +2.86% | 2.14 | 11.71% |
| 2025-10-14 | 225.18 | 232.25 | 220.39 | 221.82 | +0.95% | 2.17 | 11.70% |
| 2025-10-13 | 205.30 | 219.99 | 205.30 | 219.74 | +1.22% | 1.56 | 8.86% |
| 2025-10-10 | 224.99 | 224.99 | 215.63 | 217.10 | -4.36% | 2.07 | 11.61% |
| 2025-10-09 | 233.00 | 233.99 | 220.08 | 227.00 | -2.71% | 3.11 | 17.00% |
| 2025-09-30 | 217.51 | 240.00 | 216.21 | 233.32 | +8.36% | 4.28 | 22.69% |
| 2025-09-29 | 223.00 | 228.08 | 215.10 | 215.31 | -5.15% | 3.35 | 18.79% |
| 2025-09-26 | 217.00 | 241.55 | 215.02 | 227.00 | +5.33% | 5.47 | 29.19% |
| 2025-09-25 | 194.45 | 221.88 | 194.00 | 215.52 | +9.80% | 5.31 | 30.98% |
| 2025-09-24 | 194.69 | 202.00 | 193.20 | 196.28 | +0.20% | 1.69 | 10.53% |
| 2025-09-23 | 194.80 | 197.00 | 190.00 | 195.88 | +1.70% | 1.87 | 11.82% |
| 2025-09-22 | 197.90 | 198.00 | 191.55 | 192.61 | -3.69% | 1.94 | 12.25% |
| 2025-09-19 | 194.90 | 208.80 | 193.00 | 200.00 | +4.16% | 3.88 | 23.59% |
| 2025-09-18 | 195.00 | 197.00 | 188.25 | 192.02 | -1.53% | 2.50 | 15.84% |
| 2025-09-17 | 198.03 | 198.60 | 193.36 | 195.00 | -1.84% | 2.55 | 15.98% |