当前位置: 爱股网 > 股票行情 > 优利德(688628)股票行情

优利德(688628)股票行情

优利德(688628)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

优利德(688628)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
2026-03-26	42.65	42.15	-0.72	-1.68%	41.29	42.80	10825	4535.83	0.97%
2026-03-25	42.77	42.87	0.42	0.99%	42.48	43.70	10574	4541.75	0.95%
2026-03-24	40.64	42.45	2.51	6.28%	40.07	42.55	17025	7037.13	1.52%
2026-03-23	40.88	39.94	-2.06	-4.90%	39.36	42.18	21381	8748.22	1.91%
2026-03-20	42.48	42.00	-0.60	-1.41%	41.80	43.33	14979	6361.42	1.34%
2026-03-19	43.00	42.60	-1.15	-2.63%	41.55	43.71	25387	10756.96	2.27%
2026-03-18	44.18	43.75	-0.78	-1.75%	43.25	45.29	18579	8136.91	1.66%
2026-03-17	43.01	44.53	0.03	0.07%	43.01	46.50	40658	18341.88	3.64%
2026-03-16	42.90	44.50	3.39	8.25%	41.99	45.12	46890	20515.48	4.20%
2026-03-13	41.53	41.11	-0.64	-1.53%	40.99	42.60	10065	4207.22	0.90%
2026-03-12	42.79	41.75	-0.25	-0.60%	41.32	42.98	15110	6348.60	1.35%
2026-03-11	42.48	42.00	-0.36	-0.85%	41.56	43.44	13685	5789.92	1.22%
2026-03-10	42.49	42.36	0.41	0.98%	42.00	43.14	9079	3864.24	0.81%
2026-03-09	43.06	41.95	-1.35	-3.12%	40.73	43.06	21989	9122.17	1.97%
2026-03-06	42.35	43.30	0.95	2.24%	41.53	43.37	14055	6014.98	1.26%
2026-03-05	42.00	42.35	1.49	3.65%	41.58	42.70	15637	6582.01	1.40%
2026-03-04	40.50	40.86	0.03	0.07%	40.50	41.24	17927	7316.91	1.60%
2026-03-03	41.88	40.83	-1.05	-2.51%	40.50	42.71	23062	9592.23	2.06%
2026-03-02	42.31	41.88	-0.75	-1.76%	41.08	42.63	29967	12561.04	2.68%
2026-02-27	42.81	42.63	-0.19	-0.44%	42.06	43.09	13515	5746.95	1.21%
2026-02-26	41.95	42.82	0.87	2.07%	41.50	43.00	18719	7972.57	1.67%
2026-02-25	41.33	41.95	0.62	1.50%	41.03	43.30	34159	14381.10	3.06%
2026-02-24	39.75	41.33	0.37	0.90%	39.51	41.60	35199	14436.58	3.15%
2026-02-13	39.87	40.96	1.18	2.97%	39.33	41.30	24037	9803.80	2.15%
2026-02-12	39.10	39.78	0.62	1.58%	38.84	40.60	20051	8014.50	1.79%
2026-02-11	38.10	39.16	1.06	2.78%	37.93	39.20	19620	7591.80	1.76%
2026-02-10	37.56	38.10	0.60	1.60%	37.41	38.60	10562	4018.02	0.95%
2026-02-09	36.76	37.50	1.10	3.02%	36.60	37.60	11771	4380.27	1.05%
2026-02-06	36.35	36.40	0.07	0.19%	35.95	36.75	8177	2979.77	0.73%
2026-02-05	36.97	36.33	-0.70	-1.89%	36.26	36.97	7365	2688.93	0.66%
2026-02-04	37.79	37.03	-0.75	-1.99%	36.70	37.79	13333	4942.22	1.19%
2026-02-03	37.13	37.78	1.25	3.42%	36.86	38.18	12856	4825.92	1.15%
2026-02-02	37.44	36.53	-0.91	-2.43%	36.50	38.26	12081	4496.93	1.08%
2026-01-30	37.01	37.44	0.27	0.73%	37.01	37.80	10663	3986.27	0.95%
2026-01-29	38.06	37.17	-1.05	-2.75%	37.14	38.42	18898	7096.55	1.69%
2026-01-28	39.28	38.22	-1.46	-3.68%	38.22	39.43	15447	5976.62	1.38%
2026-01-27	38.91	39.68	0.86	2.22%	38.15	39.70	17904	6989.19	1.60%
2026-01-26	39.18	38.82	-0.38	-0.97%	38.34	39.36	16751	6502.41	1.50%
2026-01-23	39.59	39.20	-0.02	-0.05%	38.33	39.67	20672	8036.59	1.85%
2026-01-22	39.20	39.22	-0.14	-0.36%	38.86	40.70	26010	10254.48	2.33%
2026-01-21	38.03	39.36	1.17	3.06%	37.81	39.37	29789	11584.35	2.67%
2026-01-20	37.50	38.19	0.44	1.17%	37.50	38.65	25546	9753.36	2.29%
2026-01-19	36.80	37.75	0.50	1.34%	36.76	38.16	29256	11015.57	2.62%
2026-01-16	37.10	37.25	0.33	0.89%	35.95	37.75	36585	13528.04	3.27%
2026-01-15	34.90	36.92	2.02	5.79%	34.51	37.33	58724	21453.72	5.25%
2026-01-14	34.10	34.90	0.88	2.59%	33.87	35.42	32403	11300.74	2.90%
2026-01-13	33.31	34.02	0.79	2.38%	33.22	34.97	33156	11334.84	2.97%
2026-01-12	32.47	33.23	0.77	2.37%	32.47	33.29	17745	5849.39	1.59%
2026-01-09	32.20	32.46	0.10	0.31%	32.10	32.55	10629	3438.00	0.95%
2026-01-08	32.33	32.36	0.10	0.31%	32.19	32.60	8488	2749.61	0.76%
2026-01-07	32.40	32.26	-0.05	-0.15%	32.07	32.40	6629	2135.40	0.59%
2026-01-06	32.28	32.31	0.03	0.09%	32.05	32.44	8564	2763.87	0.77%
2026-01-05	31.92	32.28	0.44	1.38%	31.74	32.47	16521	5309.16	1.48%
2025-12-31	31.86	31.84	0.03	0.09%	31.57	32.09	8341	2658.67	0.75%
2025-12-30	31.22	31.81	0.34	1.08%	31.21	32.05	10799	3411.01	0.97%
2025-12-29	31.57	31.47	-0.10	-0.32%	31.05	31.76	11174	3503.92	1.00%
2025-12-26	31.73	31.57	-0.16	-0.50%	31.45	31.98	7412	2350.07	0.66%
2025-12-25	31.69	31.73	0.23	0.73%	31.50	32.07	9467	3003.33	0.85%
2025-12-24	30.84	31.50	0.45	1.45%	30.84	31.70	8733	2739.80	0.78%
2025-12-23	31.34	31.05	-0.28	-0.89%	30.90	31.55	6779	2110.29	0.61%
2025-12-22	30.98	31.33	0.16	0.51%	30.98	31.57	8661	2711.66	0.77%
2025-12-19	31.38	31.17	-0.08	-0.26%	30.97	31.38	9961	3099.48	0.89%
2025-12-18	31.04	31.25	0.16	0.51%	30.91	31.44	5053	1578.93	0.45%
2025-12-17	30.60	31.09	0.49	1.60%	30.41	31.12	6564	2014.62	0.59%
2025-12-16	31.00	30.60	-0.40	-1.29%	30.54	31.14	5617	1722.70	0.50%
2025-12-15	31.02	31.00	-0.10	-0.32%	30.88	31.30	3310	1028.96	0.30%
2025-12-12	31.46	31.10	-0.20	-0.64%	30.93	31.60	6605	2066.77	0.59%
2025-12-11	31.80	31.30	-0.45	-1.42%	31.21	32.16	5550	1745.50	0.50%
2025-12-10	31.91	31.75	-0.05	-0.16%	31.53	32.05	3643	1155.40	0.33%
2025-12-09	32.18	31.80	-0.38	-1.18%	31.76	32.18	5371	1718.87	0.48%
2025-12-08	32.06	32.18	0.29	0.91%	32.06	32.27	4866	1565.06	0.44%
2025-12-05	31.47	31.89	0.42	1.33%	31.44	31.99	4376	1387.18	0.39%
2025-12-04	31.94	31.47	-0.29	-0.91%	31.35	31.98	4407	1392.15	0.39%
2025-12-03	31.90	31.76	-0.14	-0.44%	31.59	32.17	8448	2686.35	0.76%
2025-12-02	31.98	31.90	-0.14	-0.44%	31.89	32.35	8294	2662.43	0.74%
2025-12-01	32.26	32.04	-0.29	-0.90%	31.91	32.40	10021	3212.31	0.90%
2025-11-28	31.82	32.33	0.51	1.60%	31.80	32.80	10737	3484.83	0.96%
2025-11-27	31.65	31.82	0.34	1.08%	31.41	31.99	7234	2300.46	0.65%
2025-11-26	31.63	31.48	-0.15	-0.47%	31.45	31.85	5922	1874.86	0.53%
2025-11-25	31.97	31.63	-0.16	-0.50%	31.62	31.98	8648	2750.72	0.77%

上证大盘股票行情在线 K线走势图

优利德(688628)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09