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 |
|---|
| 2025-12-12 | 170.00 | 173.29 | 2.31 | 1.35% | 169.00 | 174.89 | 6362 | 10983.13 | 7.40% | 0.00 |
| 2025-12-11 | 169.32 | 170.98 | 1.66 | 0.98% | 169.02 | 175.00 | 7470 | 12918.92 | 8.68% | 0.00 |
| 2025-12-10 | 167.96 | 169.32 | 1.27 | 0.76% | 166.28 | 169.36 | 3463 | 5807.74 | 4.02% | 1.00 |
| 2025-12-09 | 167.30 | 168.05 | 0.14 | 0.08% | 167.08 | 171.18 | 4232 | 7174.30 | 4.92% | 0.00 |
| 2025-12-08 | 167.85 | 167.91 | 0.46 | 0.27% | 166.24 | 168.86 | 4885 | 8191.24 | 5.68% | 0.00 |
| 2025-12-05 | 160.20 | 167.45 | 6.70 | 4.17% | 156.89 | 169.48 | 9729 | 15830.56 | 11.31% | 1.00 |
| 2025-12-04 | 161.76 | 160.75 | -1.15 | -0.71% | 159.61 | 162.47 | 2809 | 4514.08 | 3.44% | 0.00 |
| 2025-12-03 | 163.39 | 161.90 | -1.99 | -1.21% | 160.87 | 164.89 | 2856 | 4640.24 | 3.50% | 0.00 |
| 2025-12-02 | 166.70 | 163.89 | -3.48 | -2.08% | 163.60 | 166.70 | 2964 | 4874.15 | 3.63% | 0.00 |
| 2025-12-01 | 167.73 | 167.37 | -0.13 | -0.08% | 165.49 | 167.90 | 3789 | 6308.26 | 4.64% | 0.00 |
| 2025-11-28 | 166.30 | 167.50 | 0.70 | 0.42% | 165.20 | 168.58 | 2271 | 3793.62 | 2.78% | 0.00 |
| 2025-11-27 | 166.29 | 166.80 | -0.20 | -0.12% | 166.15 | 169.28 | 2741 | 4597.31 | 3.36% | 0.00 |
| 2025-11-26 | 170.42 | 167.00 | -2.90 | -1.71% | 166.09 | 170.95 | 3396 | 5709.48 | 4.16% | 0.00 |
| 2025-11-25 | 167.65 | 169.90 | 2.26 | 1.35% | 167.65 | 172.47 | 3248 | 5545.06 | 3.98% | 0.00 |
| 2025-11-24 | 166.00 | 167.64 | 3.24 | 1.97% | 164.52 | 168.94 | 2959 | 4919.66 | 3.62% | 0.00 |
| 2025-11-21 | 167.50 | 164.40 | -3.90 | -2.32% | 163.50 | 168.01 | 3810 | 6313.37 | 4.67% | 0.00 |
| 2025-11-20 | 171.97 | 168.30 | -3.58 | -2.08% | 167.28 | 173.30 | 4671 | 7923.95 | 5.72% | 0.00 |
| 2025-11-19 | 182.02 | 171.88 | -10.67 | -5.84% | 170.18 | 182.93 | 8372 | 14640.17 | 10.25% | 0.00 |
| 2025-11-18 | 181.81 | 182.55 | 0.74 | 0.41% | 180.93 | 184.37 | 2841 | 5183.47 | 3.48% | 0.00 |
| 2025-11-17 | 180.19 | 181.81 | 0.53 | 0.29% | 180.01 | 182.50 | 2232 | 4048.03 | 2.73% | 0.00 |
| 2025-11-14 | 180.96 | 181.28 | -4.37 | -2.35% | 180.70 | 183.70 | 3979 | 7248.07 | 4.87% | 0.00 |
| 2025-11-13 | 184.00 | 185.65 | 1.47 | 0.80% | 182.18 | 187.24 | 5412 | 10038.01 | 6.63% | 0.00 |
| 2025-11-12 | 182.31 | 184.18 | 1.91 | 1.05% | 179.10 | 184.80 | 3900 | 7137.12 | 4.78% | 0.00 |
| 2025-11-11 | 182.86 | 182.27 | -0.25 | -0.14% | 181.37 | 184.86 | 3950 | 7240.45 | 4.84% | 0.00 |
| 2025-11-10 | 183.90 | 182.52 | -1.12 | -0.61% | 180.09 | 185.05 | 5324 | 9670.09 | 6.52% | 0.00 |
| 2025-11-07 | 186.02 | 183.64 | -3.11 | -1.67% | 183.09 | 186.02 | 4717 | 8671.55 | 5.78% | 0.00 |
| 2025-11-06 | 190.00 | 186.75 | -7.55 | -3.89% | 186.38 | 192.00 | 10420 | 19596.94 | 12.76% | 10.00 |
| 2025-11-05 | 177.60 | 194.30 | 14.96 | 8.34% | 176.69 | 196.68 | 15426 | 28993.35 | 18.89% | 0.00 |
| 2025-11-04 | 180.22 | 179.34 | -2.34 | -1.29% | 178.50 | 181.99 | 4190 | 7531.43 | 5.13% | 0.00 |
| 2025-11-03 | 180.98 | 181.68 | -0.22 | -0.12% | 178.50 | 183.00 | 4065 | 7335.49 | 4.98% | 0.00 |
| 2025-10-31 | 178.03 | 181.90 | 2.23 | 1.24% | 178.03 | 183.88 | 5194 | 9442.78 | 6.36% | 0.00 |
| 2025-10-30 | 187.00 | 179.67 | -8.23 | -4.38% | 178.80 | 187.00 | 9712 | 17653.26 | 11.89% | 0.00 |
| 2025-10-29 | 189.00 | 187.90 | -5.80 | -2.99% | 184.66 | 190.91 | 11506 | 21542.77 | 14.09% | 0.00 |
| 2025-10-28 | 200.03 | 193.70 | -5.95 | -2.98% | 193.65 | 200.49 | 6733 | 13175.59 | 8.25% | 2.00 |
| 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 |
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
