当前位置: 爱股网 > 股票行情 > 优德精密(300549)股票行情

优德精密(300549)股票行情

优德精密(300549)

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

优德精密(300549)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
2026-03-25	16.86	16.92	0.30	1.81%	16.62	17.18	29319	4972.32	2.90%	0.00
2026-03-24	16.12	16.62	0.91	5.79%	15.77	16.71	34936	5668.54	3.46%	0.00
2026-03-23	16.70	15.71	-1.31	-7.70%	15.53	16.80	44915	7270.44	4.44%	0.00
2026-03-20	17.93	17.02	-0.74	-4.17%	17.02	18.00	27342	4751.70	2.71%	0.00
2026-03-19	18.18	17.76	-0.68	-3.69%	17.66	18.35	19516	3500.23	1.93%	0.00
2026-03-18	17.90	18.44	0.54	3.02%	17.90	18.49	21823	3979.05	2.16%	0.00
2026-03-17	18.60	17.90	-0.61	-3.30%	17.84	18.61	16500	2997.97	1.63%	0.00
2026-03-16	18.39	18.51	0.11	0.60%	18.21	18.52	22238	4086.17	2.20%	0.00
2026-03-13	18.37	18.40	0.03	0.16%	18.12	18.88	29488	5460.19	2.92%	0.00
2026-03-12	19.23	18.37	-0.48	-2.55%	18.26	19.23	22828	4240.89	2.26%	0.00
2026-03-11	19.08	18.85	-0.14	-0.74%	18.70	19.25	24256	4602.66	2.40%	0.00
2026-03-10	18.62	18.99	0.71	3.88%	18.52	19.06	22463	4239.62	2.22%	0.00
2026-03-09	18.54	18.28	-0.31	-1.67%	18.08	18.66	25824	4732.33	2.56%	0.00
2026-03-06	18.10	18.59	0.42	2.31%	18.00	18.60	25319	4676.63	2.51%	0.00
2026-03-05	17.96	18.17	0.59	3.36%	17.87	18.40	32707	5954.66	3.24%	0.00
2026-03-04	17.45	17.58	-0.02	-0.11%	17.30	18.00	39019	6884.57	3.86%	0.00
2026-03-03	18.70	17.60	-1.01	-5.43%	17.57	18.85	41830	7592.64	4.14%	0.00
2026-03-02	19.34	18.61	-1.26	-6.34%	18.39	19.69	45920	8630.98	4.54%	0.00
2026-02-27	19.80	19.87	-0.05	-0.25%	19.50	19.90	24011	4722.04	2.38%	0.00
2026-02-26	20.01	19.92	-0.07	-0.35%	19.75	20.10	18899	3765.02	1.87%	0.00
2026-02-25	19.96	19.99	0.07	0.35%	19.83	20.08	20613	4117.04	2.04%	0.00
2026-02-24	20.21	19.92	-0.08	-0.40%	19.89	20.30	28141	5637.24	2.78%	0.00
2026-02-13	19.56	20.00	0.49	2.51%	19.40	20.20	45479	9095.70	4.50%	0.00
2026-02-12	19.83	19.51	-0.31	-1.56%	19.49	19.88	16010	3150.86	1.58%	0.00
2026-02-11	19.79	19.82	0.04	0.20%	19.59	19.89	17615	3483.55	1.74%	0.00
2026-02-10	19.67	19.78	0.10	0.51%	19.54	19.82	23584	4648.00	2.33%	0.00
2026-02-09	19.68	19.68	0.30	1.55%	19.41	19.73	20718	4066.29	2.05%	0.00
2026-02-06	19.04	19.38	0.36	1.89%	18.80	19.60	22237	4300.96	2.20%	0.00
2026-02-05	19.07	19.02	-0.05	-0.26%	18.91	19.29	15582	2978.94	1.54%	0.00
2026-02-04	19.29	19.07	-0.12	-0.63%	18.89	19.41	19708	3776.16	1.95%	0.00
2026-02-03	18.93	19.19	0.37	1.97%	18.90	19.32	20157	3860.28	1.99%	0.00
2026-02-02	18.89	18.82	-0.20	-1.05%	18.65	19.34	24579	4693.68	2.43%	0.00
2026-01-30	18.51	19.02	0.36	1.93%	18.51	19.12	29352	5534.98	2.90%	0.00
2026-01-29	18.89	18.66	-0.43	-2.25%	18.52	19.34	33970	6421.96	3.36%	0.00
2026-01-28	19.58	19.09	-0.52	-2.65%	18.96	19.70	25658	4909.47	2.54%	0.00
2026-01-27	19.52	19.61	0.12	0.62%	18.71	19.88	33047	6366.36	3.27%	0.00
2026-01-26	20.10	19.49	-0.71	-3.51%	19.23	20.14	40630	7966.92	4.02%	0.00
2026-01-23	19.96	20.20	0.19	0.95%	19.90	20.20	27903	5598.27	2.76%	0.00
2026-01-22	20.10	20.01	-0.09	-0.45%	19.93	20.20	22218	4455.50	2.20%	0.00
2026-01-21	19.65	20.10	0.36	1.82%	19.47	20.11	31160	6197.21	3.08%	0.00
2026-01-20	19.77	19.74	-0.04	-0.20%	19.54	20.14	35818	7117.39	3.54%	0.00
2026-01-19	19.78	19.78	-0.08	-0.40%	19.61	20.12	37975	7511.42	3.76%	0.00
2026-01-16	19.18	19.86	0.69	3.60%	19.02	19.88	51406	10044.66	5.09%	0.00
2026-01-15	19.10	19.17	-0.03	-0.16%	19.04	19.34	20690	3958.22	2.05%	0.00
2026-01-14	19.24	19.20	-0.03	-0.16%	18.80	19.48	38048	7307.62	3.77%	0.00
2026-01-13	19.45	19.23	-0.22	-1.13%	19.09	19.52	31985	6175.17	3.17%	0.00
2026-01-12	19.09	19.45	0.41	2.15%	18.96	19.47	30713	5918.61	3.04%	0.00
2026-01-09	19.06	19.04	-0.03	-0.16%	18.74	19.07	22581	4276.28	2.23%	0.00
2026-01-08	18.67	19.07	0.45	2.42%	18.59	19.07	28785	5440.31	2.85%	0.00
2026-01-07	18.96	18.62	-0.27	-1.43%	18.52	18.96	24901	4647.87	2.46%	0.00
2026-01-06	18.80	18.89	0.08	0.43%	18.78	19.10	25020	4731.25	2.48%	0.00
2026-01-05	18.93	18.81	-0.05	-0.27%	18.65	19.03	24639	4626.67	2.44%	0.00
2025-12-31	18.96	18.86	-0.15	-0.79%	18.74	19.13	18746	3539.29	1.86%	0.00
2025-12-30	18.78	19.01	0.14	0.74%	18.68	19.19	24027	4551.40	2.38%	0.00
2025-12-29	18.83	18.87	0.04	0.21%	18.61	18.97	22117	4154.62	2.19%	0.00
2025-12-26	18.98	18.83	-0.34	-1.77%	18.76	19.22	36515	6936.99	3.61%	0.00
2025-12-25	18.57	19.17	0.60	3.23%	18.50	19.73	52562	10056.27	5.20%	0.00
2025-12-24	18.16	18.57	0.37	2.03%	18.13	18.87	25660	4761.94	2.54%	0.00
2025-12-23	18.10	18.20	0.04	0.22%	17.88	18.37	23717	4299.35	2.35%	0.00
2025-12-22	18.65	18.16	-0.22	-1.20%	18.12	18.69	26876	4925.02	2.66%	0.00
2025-12-19	17.80	18.38	0.54	3.03%	17.80	18.83	37048	6789.19	3.67%	0.00
2025-12-18	17.69	17.84	0.10	0.56%	17.64	18.03	26415	4724.61	2.61%	0.00
2025-12-17	17.89	17.74	-0.11	-0.62%	17.24	17.99	35013	6137.33	3.46%	0.00
2025-12-16	18.36	17.85	-0.50	-2.72%	17.82	18.40	26367	4739.28	2.61%	1.00
2025-12-15	18.50	18.35	-0.30	-1.61%	18.28	18.67	27567	5083.78	2.73%	0.00
2025-12-12	19.31	18.65	-0.75	-3.87%	18.58	19.49	45849	8699.63	4.54%	0.00
2025-12-11	20.17	19.40	-0.77	-3.82%	19.37	20.27	37382	7363.86	3.70%	0.00
2025-12-10	20.31	20.17	-0.19	-0.93%	19.96	20.35	28845	5808.77	2.85%	0.00
2025-12-09	20.54	20.36	-0.27	-1.31%	20.30	20.65	39426	8059.47	3.90%	0.00
2025-12-08	21.15	20.63	-0.10	-0.48%	20.40	21.23	68337	14084.32	6.76%	0.00
2025-12-05	20.23	20.73	0.86	4.33%	19.86	21.23	96639	19869.85	9.56%	0.00
2025-12-04	20.31	19.87	0.04	0.20%	19.66	20.81	62057	12483.23	6.14%	0.00
2025-12-03	20.00	19.83	-0.17	-0.85%	19.70	20.06	22879	4539.36	2.26%	0.00
2025-12-02	19.76	20.00	0.27	1.37%	19.52	20.19	28975	5764.62	2.87%	0.00
2025-12-01	19.71	19.73	0.02	0.10%	19.62	20.05	24724	4909.50	2.45%	0.00
2025-11-28	19.31	19.71	0.46	2.39%	19.01	19.73	23913	4638.57	2.37%	0.00
2025-11-27	18.97	19.25	0.29	1.53%	18.90	19.43	16054	3083.71	1.59%	0.00
2025-11-26	19.41	18.96	-0.45	-2.32%	18.93	19.69	23316	4506.82	2.31%	0.00
2025-11-25	18.95	19.41	0.28	1.46%	18.95	19.65	21781	4242.49	2.16%	0.00
2025-11-24	18.65	19.13	0.50	2.68%	18.65	19.29	29795	5658.22	2.95%	0.00

深证大盘股票行情在线 K线走势图

优德精密(300549)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58