优优绿能(301590)股票行情 优优绿能股票行情 301590股票行情_爱股网
优优绿能(301590)股票行情
优优绿能(301590)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 196.22 | 199.65 | 3.75 | 1.91% | 194.30 | 199.98 | 7370 | 14568.43 | 9.03% | 0.00 |
| 2025-10-24 | 191.89 | 195.90 | 5.05 | 2.65% | 191.02 | 196.58 | 6916 | 13486.28 | 8.47% | 1.00 |
| 2025-10-23 | 192.00 | 190.85 | -1.15 | -0.60% | 186.70 | 192.09 | 6967 | 13139.49 | 8.53% | 1.00 |
| 2025-10-22 | 193.00 | 192.00 | -1.82 | -0.94% | 190.18 | 195.87 | 5716 | 11026.33 | 7.00% | 0.00 |
| 2025-10-21 | 192.23 | 193.82 | 1.59 | 0.83% | 192.23 | 194.96 | 5882 | 11378.39 | 7.20% | 0.00 |
| 2025-10-20 | 195.39 | 192.23 | -2.15 | -1.11% | 190.20 | 197.98 | 8352 | 16184.86 | 10.23% | 0.00 |
| 2025-10-17 | 206.00 | 194.38 | -15.38 | -7.33% | 193.46 | 208.50 | 14949 | 29966.05 | 18.31% | 0.00 |
| 2025-10-16 | 238.00 | 209.76 | -18.40 | -8.06% | 209.00 | 242.00 | 24443 | 53240.80 | 29.94% | 1.00 |
| 2025-10-15 | 219.25 | 228.16 | 6.34 | 2.86% | 213.80 | 234.00 | 9558 | 21401.20 | 11.71% | 0.00 |
| 2025-10-14 | 225.18 | 221.82 | 2.08 | 0.95% | 220.39 | 232.25 | 9554 | 21680.36 | 11.70% | 0.00 |
| 2025-10-13 | 205.30 | 219.74 | 2.64 | 1.22% | 205.30 | 219.99 | 7231 | 15565.39 | 8.86% | 1.00 |
| 2025-10-10 | 224.99 | 217.10 | -9.90 | -4.36% | 215.63 | 224.99 | 9483 | 20702.77 | 11.61% | 1.00 |
| 2025-10-09 | 233.00 | 227.00 | -6.32 | -2.71% | 220.08 | 233.99 | 13880 | 31122.76 | 17.00% | 0.00 |
| 2025-09-30 | 217.51 | 233.32 | 18.01 | 8.36% | 216.21 | 240.00 | 18523 | 42793.18 | 22.69% | 0.00 |
| 2025-09-29 | 223.00 | 215.31 | -11.69 | -5.15% | 215.10 | 228.08 | 15344 | 33509.20 | 18.79% | 0.00 |
| 2025-09-26 | 217.00 | 227.00 | 11.48 | 5.33% | 215.02 | 241.55 | 23831 | 54715.10 | 29.19% | 1.00 |
| 2025-09-25 | 194.45 | 215.52 | 19.24 | 9.80% | 194.00 | 221.88 | 25296 | 53065.49 | 30.98% | 0.00 |
| 2025-09-24 | 194.69 | 196.28 | 0.40 | 0.20% | 193.20 | 202.00 | 8596 | 16946.90 | 10.53% | 0.00 |
| 2025-09-23 | 194.80 | 195.88 | 3.27 | 1.70% | 190.00 | 197.00 | 9649 | 18716.26 | 11.82% | 0.00 |
| 2025-09-22 | 197.90 | 192.61 | -7.39 | -3.70% | 191.55 | 198.00 | 10004 | 19375.97 | 12.25% | 0.00 |
| 2025-09-19 | 194.90 | 200.00 | 7.98 | 4.16% | 193.00 | 208.80 | 19258 | 38838.09 | 23.59% | 2.00 |
| 2025-09-18 | 195.00 | 192.02 | -2.98 | -1.53% | 188.25 | 197.00 | 12929 | 24963.88 | 15.84% | 2.00 |
| 2025-09-17 | 198.03 | 195.00 | -3.65 | -1.84% | 193.36 | 198.60 | 13050 | 25453.52 | 15.98% | 2.00 |
| 2025-09-16 | 201.01 | 198.65 | -1.64 | -0.82% | 196.20 | 201.49 | 10048 | 19979.31 | 12.31% | 1.00 |
| 2025-09-15 | 204.51 | 200.29 | -4.21 | -2.06% | 198.32 | 207.87 | 15449 | 31191.30 | 18.92% | 2.00 |
| 2025-09-12 | 211.00 | 204.50 | -7.82 | -3.68% | 203.66 | 212.84 | 13367 | 27781.73 | 16.37% | 0.00 |
| 2025-09-11 | 210.91 | 212.32 | -0.34 | -0.16% | 204.21 | 215.76 | 14197 | 29855.63 | 17.39% | 0.00 |
| 2025-09-10 | 206.99 | 212.66 | 10.65 | 5.27% | 202.98 | 218.29 | 22340 | 47082.88 | 27.36% | 0.00 |
| 2025-09-09 | 199.85 | 202.01 | 0.96 | 0.48% | 195.00 | 206.21 | 17956 | 36149.81 | 21.99% | 4.00 |
| 2025-09-08 | 193.85 | 201.05 | 15.55 | 8.38% | 193.85 | 215.50 | 32365 | 66264.23 | 39.64% | 0.00 |
| 2025-09-05 | 169.00 | 185.50 | 15.08 | 8.85% | 168.00 | 187.44 | 24923 | 44454.95 | 30.53% | 0.00 |
| 2025-09-04 | 181.30 | 170.42 | -10.28 | -5.69% | 167.42 | 182.54 | 18759 | 32457.20 | 22.98% | 0.00 |
| 2025-09-03 | 176.80 | 180.70 | 4.77 | 2.71% | 171.20 | 184.72 | 16915 | 29833.56 | 20.72% | 0.00 |
| 2025-09-02 | 192.79 | 175.93 | -16.83 | -8.73% | 175.58 | 195.00 | 19883 | 36093.17 | 24.35% | 0.00 |
| 2025-09-01 | 188.66 | 192.76 | 7.62 | 4.12% | 188.00 | 200.00 | 24744 | 47903.27 | 30.31% | 0.00 |
| 2025-08-29 | 181.01 | 185.14 | 12.94 | 7.51% | 181.01 | 192.80 | 27625 | 51554.02 | 33.84% | 3.00 |
| 2025-08-28 | 170.00 | 172.20 | 1.20 | 0.70% | 165.18 | 173.98 | 16744 | 28481.35 | 20.51% | 0.00 |
| 2025-08-27 | 173.21 | 171.00 | -3.12 | -1.79% | 171.00 | 181.68 | 18134 | 31916.02 | 22.21% | 3.00 |
| 2025-08-26 | 179.81 | 174.12 | -13.73 | -7.31% | 173.28 | 182.99 | 20266 | 35838.05 | 24.82% | 0.00 |
| 2025-08-25 | 168.50 | 187.85 | 20.15 | 12.02% | 168.50 | 193.95 | 25897 | 47536.07 | 31.72% | 0.00 |
| 2025-08-22 | 166.68 | 167.70 | 0.85 | 0.51% | 165.80 | 168.68 | 6453 | 10808.03 | 7.90% | 0.00 |
| 2025-08-21 | 169.41 | 166.85 | -2.48 | -1.46% | 166.00 | 171.50 | 7100 | 11923.11 | 8.70% | 2.00 |
| 2025-08-20 | 168.59 | 169.33 | -0.87 | -0.51% | 167.00 | 170.00 | 6949 | 11702.10 | 8.51% | 0.00 |
| 2025-08-19 | 176.00 | 170.20 | -4.62 | -2.64% | 169.00 | 176.81 | 13011 | 22330.78 | 15.94% | 0.00 |
| 2025-08-18 | 164.59 | 174.82 | 10.24 | 6.22% | 164.28 | 176.00 | 17025 | 29055.11 | 20.85% | 0.00 |
| 2025-08-15 | 158.50 | 164.58 | 6.41 | 4.05% | 158.18 | 169.96 | 13906 | 22783.77 | 17.03% | 2.00 |
| 2025-08-14 | 163.35 | 158.17 | -5.18 | -3.17% | 158.17 | 164.89 | 11175 | 17977.57 | 13.69% | 0.00 |
| 2025-08-13 | 164.50 | 163.35 | -2.37 | -1.43% | 162.47 | 166.95 | 11765 | 19253.78 | 14.41% | 0.00 |
| 2025-08-12 | 156.00 | 165.72 | 9.48 | 6.07% | 155.80 | 170.98 | 23048 | 38050.38 | 28.23% | 0.00 |
| 2025-08-11 | 153.09 | 156.24 | 2.72 | 1.77% | 153.09 | 156.44 | 7971 | 12385.58 | 9.76% | 0.00 |
| 2025-08-08 | 156.01 | 153.52 | -2.57 | -1.65% | 153.38 | 156.45 | 6649 | 10266.35 | 8.14% | 0.00 |
| 2025-08-07 | 155.17 | 156.09 | 0.70 | 0.45% | 154.80 | 157.92 | 7835 | 12247.67 | 9.60% | 0.00 |
| 2025-08-06 | 155.12 | 155.39 | -0.37 | -0.24% | 154.13 | 156.00 | 7134 | 11055.54 | 8.74% | 0.00 |
| 2025-08-05 | 153.35 | 155.76 | 2.46 | 1.60% | 153.17 | 156.10 | 10102 | 15668.29 | 12.37% | 2.00 |
| 2025-08-04 | 152.19 | 153.30 | 0.69 | 0.45% | 151.81 | 153.40 | 4105 | 6274.58 | 5.03% | 0.00 |
| 2025-08-01 | 152.08 | 152.61 | 0.46 | 0.30% | 151.50 | 153.52 | 4468 | 6809.23 | 5.47% | 0.00 |
| 2025-07-31 | 152.56 | 152.15 | -1.00 | -0.65% | 151.88 | 154.50 | 6279 | 9618.87 | 7.69% | 0.00 |
| 2025-07-30 | 156.17 | 153.15 | -3.83 | -2.44% | 152.81 | 156.48 | 9915 | 15269.06 | 12.14% | 0.00 |
| 2025-07-29 | 153.65 | 156.98 | 3.08 | 2.00% | 153.55 | 157.97 | 12832 | 20017.24 | 15.72% | 3.00 |
| 2025-07-28 | 153.85 | 153.90 | -0.26 | -0.17% | 153.30 | 154.46 | 4449 | 6845.43 | 5.45% | 0.00 |
| 2025-07-25 | 154.80 | 154.16 | -0.87 | -0.56% | 153.72 | 155.09 | 5549 | 8560.61 | 6.80% | 0.00 |
| 2025-07-24 | 154.00 | 155.03 | -0.34 | -0.22% | 153.38 | 155.50 | 8693 | 13418.57 | 10.65% | 0.00 |
| 2025-07-23 | 151.90 | 155.37 | 3.66 | 2.41% | 150.70 | 158.56 | 15988 | 24702.12 | 19.58% | 1.00 |
| 2025-07-22 | 153.70 | 151.71 | -2.57 | -1.67% | 151.60 | 153.98 | 9951 | 15152.53 | 12.19% | 0.00 |
| 2025-07-21 | 153.99 | 154.28 | 0.16 | 0.10% | 153.46 | 154.88 | 5794 | 8926.43 | 7.10% | 0.00 |
| 2025-07-18 | 153.55 | 154.12 | 1.07 | 0.70% | 152.78 | 155.51 | 7091 | 10923.20 | 8.68% | 0.00 |
| 2025-07-17 | 154.00 | 154.25 | -0.24 | -0.16% | 153.55 | 154.77 | 4913 | 7569.20 | 6.02% | 1.00 |
| 2025-07-16 | 152.21 | 154.49 | 1.24 | 0.81% | 152.21 | 155.55 | 6888 | 10627.62 | 8.44% | 0.00 |
| 2025-07-15 | 153.20 | 153.25 | -0.48 | -0.31% | 150.96 | 154.26 | 7728 | 11795.07 | 9.47% | 0.00 |
| 2025-07-14 | 154.00 | 153.73 | -0.66 | -0.43% | 153.36 | 155.55 | 5744 | 8850.92 | 7.04% | 0.00 |
| 2025-07-11 | 155.48 | 154.39 | -0.79 | -0.51% | 153.68 | 155.50 | 7262 | 11211.46 | 8.89% | 0.00 |
| 2025-07-10 | 153.23 | 155.18 | 1.23 | 0.80% | 153.00 | 156.78 | 7709 | 11942.70 | 9.44% | 0.00 |
| 2025-07-09 | 155.35 | 153.95 | -2.42 | -1.55% | 153.68 | 157.35 | 9401 | 14593.89 | 11.51% | 0.00 |
| 2025-07-08 | 156.00 | 156.37 | -0.44 | -0.28% | 154.60 | 157.48 | 9495 | 14810.85 | 11.63% | 0.00 |
| 2025-07-07 | 152.72 | 156.81 | 4.31 | 2.83% | 152.38 | 158.01 | 11757 | 18257.89 | 14.40% | 0.00 |
| 2025-07-04 | 157.44 | 152.50 | -5.57 | -3.52% | 152.50 | 157.44 | 12234 | 18866.50 | 14.98% | 2.00 |
| 2025-07-03 | 155.80 | 158.07 | 2.06 | 1.32% | 155.50 | 158.46 | 8371 | 13151.88 | 10.25% | 0.00 |
| 2025-07-02 | 157.01 | 156.01 | -1.36 | -0.86% | 155.58 | 159.26 | 9759 | 15328.82 | 11.95% | 0.00 |
| 2025-07-01 | 158.58 | 157.37 | -2.44 | -1.53% | 155.71 | 159.50 | 12234 | 19233.19 | 14.98% | 0.00 |
| 2025-06-30 | 159.50 | 159.81 | -0.85 | -0.53% | 158.76 | 161.98 | 10232 | 16341.04 | 12.53% | 2.00 |
深证大盘股票行情在线 K线走势图
优优绿能(301590)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
