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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 201.01 | 201.49 | 196.20 | 198.65 | -0.82% | 2.00 | 12.31% |
| 2025-09-15 | 204.51 | 207.87 | 198.32 | 200.29 | -2.06% | 3.12 | 18.92% |
| 2025-09-12 | 211.00 | 212.84 | 203.66 | 204.50 | -3.68% | 2.78 | 16.37% |
| 2025-09-11 | 210.91 | 215.76 | 204.21 | 212.32 | -0.16% | 2.99 | 17.39% |
| 2025-09-10 | 206.99 | 218.29 | 202.98 | 212.66 | +5.27% | 4.71 | 27.36% |
| 2025-09-09 | 199.85 | 206.21 | 195.00 | 202.01 | +0.48% | 3.61 | 21.99% |
| 2025-09-08 | 193.85 | 215.50 | 193.85 | 201.05 | +8.38% | 6.63 | 39.64% |
| 2025-09-05 | 169.00 | 187.44 | 168.00 | 185.50 | +8.85% | 4.45 | 30.53% |
| 2025-09-04 | 181.30 | 182.54 | 167.42 | 170.42 | -5.69% | 3.25 | 22.98% |
| 2025-09-03 | 176.80 | 184.72 | 171.20 | 180.70 | +2.71% | 2.98 | 20.72% |
| 2025-09-02 | 192.79 | 195.00 | 175.58 | 175.93 | -8.73% | 3.61 | 24.35% |
| 2025-09-01 | 188.66 | 200.00 | 188.00 | 192.76 | +4.12% | 4.79 | 30.31% |
| 2025-08-29 | 181.01 | 192.80 | 181.01 | 185.14 | +7.51% | 5.16 | 33.84% |
| 2025-08-28 | 170.00 | 173.98 | 165.18 | 172.20 | +0.70% | 2.85 | 20.51% |
| 2025-08-27 | 173.21 | 181.68 | 171.00 | 171.00 | -1.79% | 3.19 | 22.21% |
| 2025-08-26 | 179.81 | 182.99 | 173.28 | 174.12 | -7.31% | 3.58 | 24.82% |
| 2025-08-25 | 168.50 | 193.95 | 168.50 | 187.85 | +12.02% | 4.75 | 31.72% |
| 2025-08-22 | 166.68 | 168.68 | 165.80 | 167.70 | +0.51% | 1.08 | 7.90% |
| 2025-08-21 | 169.41 | 171.50 | 166.00 | 166.85 | -1.46% | 1.19 | 8.70% |
| 2025-08-20 | 168.59 | 170.00 | 167.00 | 169.33 | -0.51% | 1.17 | 8.51% |