优刻得(688158)股票行情
优刻得(688158)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 | 23.50 | 24.48 | 0.95 | 4.04% | 23.41 | 24.56 | 195404 | 47220.39 | 4.82% | 7.00 |
| 2025-12-11 | 24.18 | 23.53 | -0.64 | -2.65% | 23.49 | 24.29 | 91556 | 21778.05 | 2.26% | 0.00 |
| 2025-12-10 | 24.25 | 24.17 | -0.21 | -0.86% | 23.90 | 24.33 | 87808 | 21158.13 | 2.17% | 0.00 |
| 2025-12-09 | 24.30 | 24.38 | 0.14 | 0.58% | 24.24 | 25.07 | 125267 | 30900.22 | 3.09% | 0.00 |
| 2025-12-08 | 23.91 | 24.24 | 0.19 | 0.79% | 23.91 | 24.45 | 103088 | 25025.69 | 2.54% | 0.00 |
| 2025-12-05 | 23.80 | 24.05 | 0.29 | 1.22% | 23.38 | 24.05 | 85962 | 20416.20 | 2.12% | 0.00 |
| 2025-12-04 | 23.65 | 23.76 | -0.01 | -0.04% | 23.24 | 24.03 | 95708 | 22586.03 | 2.36% | 0.00 |
| 2025-12-03 | 24.40 | 23.77 | -0.66 | -2.70% | 23.65 | 24.65 | 116376 | 28009.29 | 2.87% | 0.00 |
| 2025-12-02 | 24.92 | 24.43 | -0.10 | -0.41% | 24.40 | 25.18 | 156761 | 38850.11 | 3.87% | 0.00 |
| 2025-12-01 | 24.03 | 24.53 | 0.37 | 1.53% | 23.33 | 24.63 | 176276 | 42612.72 | 4.35% | 3.00 |
| 2025-11-28 | 24.86 | 24.16 | 0.49 | 2.07% | 23.91 | 25.67 | 253638 | 62426.96 | 6.26% | 0.00 |
| 2025-11-27 | 23.60 | 23.67 | 0.00 | 0.00% | 23.52 | 24.01 | 80423 | 19146.35 | 1.98% | 0.00 |
| 2025-11-26 | 23.60 | 23.67 | -0.15 | -0.63% | 23.56 | 24.32 | 94598 | 22674.70 | 2.33% | 0.00 |
| 2025-11-25 | 23.60 | 23.82 | 0.22 | 0.93% | 23.60 | 24.23 | 128660 | 30868.83 | 3.17% | 0.00 |
| 2025-11-24 | 22.83 | 23.60 | 0.79 | 3.46% | 22.31 | 23.79 | 152235 | 35180.70 | 3.75% | 0.00 |
| 2025-11-21 | 23.07 | 22.81 | -0.62 | -2.65% | 22.44 | 23.66 | 128342 | 29497.82 | 3.17% | 0.00 |
| 2025-11-20 | 23.34 | 23.43 | 0.29 | 1.25% | 22.77 | 24.13 | 134810 | 31578.66 | 3.32% | 3.00 |
| 2025-11-19 | 23.90 | 23.14 | -0.64 | -2.69% | 23.11 | 23.90 | 86292 | 20141.38 | 2.13% | 0.00 |
| 2025-11-18 | 23.66 | 23.78 | 0.05 | 0.21% | 23.48 | 24.14 | 104288 | 24875.04 | 2.57% | 0.00 |
| 2025-11-17 | 23.17 | 23.73 | 0.72 | 3.13% | 23.06 | 23.81 | 120885 | 28454.95 | 2.98% | 0.00 |
| 2025-11-14 | 23.39 | 23.01 | -0.48 | -2.04% | 23.00 | 23.84 | 101206 | 23677.66 | 2.50% | 0.00 |
| 2025-11-13 | 23.12 | 23.49 | 0.35 | 1.51% | 22.96 | 23.57 | 91612 | 21296.94 | 2.26% | 0.00 |
| 2025-11-12 | 23.70 | 23.14 | -0.73 | -3.06% | 23.00 | 23.71 | 111058 | 25766.95 | 2.74% | 0.00 |
| 2025-11-11 | 23.76 | 23.87 | 0.13 | 0.55% | 23.68 | 24.60 | 118032 | 28419.70 | 2.91% | 0.00 |
| 2025-11-10 | 23.93 | 23.74 | -0.23 | -0.96% | 23.57 | 24.25 | 97179 | 23130.38 | 2.40% | 3.00 |
| 2025-11-07 | 24.23 | 23.97 | -0.41 | -1.68% | 23.83 | 24.25 | 97126 | 23301.59 | 2.40% | 34.00 |
| 2025-11-06 | 24.35 | 24.38 | 0.02 | 0.08% | 24.03 | 24.50 | 84183 | 20474.71 | 2.08% | 3.00 |
| 2025-11-05 | 24.41 | 24.36 | -0.50 | -2.01% | 23.96 | 24.88 | 114293 | 27786.77 | 2.82% | 0.00 |
| 2025-11-04 | 25.36 | 24.86 | -0.62 | -2.43% | 24.68 | 25.36 | 113801 | 28348.19 | 2.81% | 0.00 |
| 2025-11-03 | 25.36 | 25.48 | 0.24 | 0.95% | 24.94 | 25.52 | 168455 | 42509.82 | 4.15% | 4.24 |
| 2025-10-31 | 24.78 | 25.24 | 0.76 | 3.10% | 24.70 | 25.74 | 249527 | 63297.52 | 6.15% | 0.00 |
| 2025-10-30 | 24.15 | 24.48 | 0.13 | 0.53% | 23.96 | 24.85 | 156076 | 38234.20 | 3.85% | 0.00 |
| 2025-10-29 | 24.38 | 24.35 | -0.04 | -0.16% | 24.04 | 24.56 | 110646 | 26829.75 | 2.73% | 120.09 |
| 2025-10-28 | 24.47 | 24.39 | -0.21 | -0.85% | 24.26 | 24.75 | 105297 | 25790.27 | 2.60% | 0.00 |
| 2025-10-27 | 24.73 | 24.60 | 0.19 | 0.78% | 24.35 | 25.01 | 133018 | 32803.12 | 3.28% | 0.00 |
| 2025-10-24 | 24.16 | 24.41 | 0.32 | 1.33% | 24.12 | 24.56 | 114577 | 27956.23 | 2.83% | 0.00 |
| 2025-10-23 | 23.90 | 24.09 | 0.05 | 0.21% | 23.39 | 24.10 | 99758 | 23583.23 | 2.46% | 7.00 |
| 2025-10-22 | 24.22 | 24.04 | -0.40 | -1.64% | 23.92 | 24.37 | 102411 | 24723.52 | 2.53% | 0.00 |
| 2025-10-21 | 24.30 | 24.44 | 0.16 | 0.66% | 24.07 | 24.45 | 136024 | 33035.49 | 3.35% | 0.00 |
| 2025-10-20 | 24.50 | 24.28 | 0.97 | 4.16% | 24.20 | 25.30 | 245575 | 60934.29 | 6.06% | 4.00 |
| 2025-10-17 | 24.50 | 23.31 | -1.18 | -4.82% | 23.30 | 24.71 | 135518 | 32375.72 | 3.34% | 0.00 |
| 2025-10-16 | 24.25 | 24.49 | 0.16 | 0.66% | 24.18 | 24.87 | 152368 | 37357.76 | 3.76% | 0.00 |
| 2025-10-15 | 24.00 | 24.33 | 0.36 | 1.50% | 23.48 | 24.33 | 125589 | 30206.01 | 3.10% | 0.00 |
| 2025-10-14 | 24.98 | 23.97 | -0.87 | -3.50% | 23.86 | 25.30 | 189523 | 46312.79 | 4.67% | 0.00 |
| 2025-10-13 | 24.03 | 24.84 | -0.23 | -0.92% | 23.87 | 25.05 | 183229 | 45113.87 | 4.52% | 0.00 |
| 2025-10-10 | 26.45 | 25.07 | -1.54 | -5.79% | 24.96 | 26.46 | 249977 | 63683.11 | 6.17% | 0.00 |
| 2025-10-09 | 27.01 | 26.61 | -0.43 | -1.59% | 26.55 | 27.18 | 271128 | 72789.12 | 6.69% | 0.00 |
| 2025-09-30 | 26.90 | 27.04 | 0.64 | 2.42% | 26.72 | 27.48 | 279051 | 75726.04 | 6.88% | 25.00 |
| 2025-09-29 | 25.95 | 26.40 | 0.44 | 1.69% | 25.69 | 26.53 | 178538 | 46519.23 | 4.40% | 0.00 |
| 2025-09-26 | 26.86 | 25.96 | -1.29 | -4.73% | 25.95 | 27.31 | 243205 | 64447.36 | 6.00% | 40.00 |
| 2025-09-25 | 27.10 | 27.25 | 0.25 | 0.93% | 26.76 | 27.49 | 313400 | 85357.19 | 7.73% | 10.00 |
| 2025-09-24 | 25.83 | 27.00 | 0.98 | 3.77% | 25.63 | 27.19 | 385124 | 103104.52 | 9.50% | 0.00 |
| 2025-09-23 | 26.90 | 26.02 | -0.47 | -1.77% | 24.95 | 27.15 | 315534 | 81632.78 | 7.78% | 6.00 |
| 2025-09-22 | 25.68 | 26.49 | 1.18 | 4.66% | 25.68 | 26.62 | 255400 | 67082.30 | 6.30% | 0.00 |
| 2025-09-19 | 25.91 | 25.31 | -0.44 | -1.71% | 25.21 | 26.20 | 204016 | 52393.45 | 5.03% | 20.00 |
| 2025-09-18 | 25.58 | 25.75 | 0.32 | 1.26% | 25.32 | 26.94 | 384345 | 100509.27 | 9.48% | 19.00 |
| 2025-09-17 | 25.63 | 25.43 | -0.39 | -1.51% | 25.16 | 25.75 | 199489 | 50841.52 | 4.92% | 0.00 |
| 2025-09-16 | 25.42 | 25.82 | 0.31 | 1.22% | 25.18 | 25.82 | 158683 | 40552.32 | 3.91% | 3.00 |
| 2025-09-15 | 25.70 | 25.51 | -0.56 | -2.15% | 25.25 | 26.01 | 208412 | 53211.02 | 5.14% | 2.00 |
| 2025-09-12 | 26.00 | 26.07 | 0.19 | 0.73% | 25.71 | 27.25 | 335475 | 88849.86 | 8.27% | 9.02 |
| 2025-09-11 | 25.46 | 25.88 | 1.15 | 4.65% | 24.86 | 25.89 | 295970 | 75370.80 | 7.30% | 9.00 |
| 2025-09-10 | 25.20 | 24.73 | 0.52 | 2.15% | 24.71 | 25.78 | 232053 | 58428.61 | 5.72% | 10.00 |
| 2025-09-09 | 24.73 | 24.21 | -0.72 | -2.89% | 24.20 | 24.93 | 177969 | 43513.02 | 4.39% | 0.00 |
| 2025-09-08 | 25.08 | 24.93 | -0.20 | -0.80% | 24.64 | 25.16 | 171347 | 42589.69 | 4.23% | 0.00 |
| 2025-09-05 | 24.48 | 25.13 | 0.88 | 3.63% | 24.01 | 25.25 | 188791 | 46518.97 | 4.66% | 0.00 |
| 2025-09-04 | 25.00 | 24.25 | -0.94 | -3.73% | 23.85 | 25.50 | 218018 | 53971.28 | 5.38% | 0.00 |
| 2025-09-03 | 26.20 | 25.19 | -0.78 | -3.00% | 24.98 | 26.25 | 207185 | 53016.41 | 5.11% | 7.00 |
| 2025-09-02 | 27.28 | 25.97 | -1.44 | -5.25% | 25.70 | 27.30 | 306574 | 80379.86 | 7.56% | 0.00 |
| 2025-09-01 | 28.15 | 27.41 | -0.40 | -1.44% | 27.31 | 28.95 | 306704 | 86036.38 | 7.56% | 0.01 |
| 2025-08-29 | 28.95 | 27.81 | -1.12 | -3.87% | 27.52 | 28.95 | 331731 | 92608.68 | 8.18% | 0.00 |
| 2025-08-28 | 28.32 | 28.93 | 0.37 | 1.30% | 27.22 | 29.02 | 506899 | 143063.84 | 12.50% | 2.00 |
| 2025-08-27 | 28.88 | 28.56 | 0.41 | 1.46% | 28.41 | 30.29 | 577468 | 168837.12 | 14.24% | 26.00 |
| 2025-08-26 | 28.30 | 28.15 | -0.37 | -1.30% | 28.10 | 29.02 | 384941 | 109804.41 | 9.49% | 2.00 |
| 2025-08-25 | 29.19 | 28.52 | 0.26 | 0.92% | 28.31 | 30.22 | 640610 | 186215.09 | 15.80% | 0.00 |
| 2025-08-22 | 27.33 | 28.26 | 1.30 | 4.82% | 26.61 | 28.60 | 673336 | 187328.11 | 16.61% | 23.36 |
| 2025-08-21 | 26.40 | 26.96 | 0.61 | 2.31% | 25.90 | 26.98 | 355653 | 94393.20 | 8.77% | 35.80 |
| 2025-08-20 | 26.05 | 26.35 | 0.00 | 0.00% | 25.39 | 26.35 | 288230 | 74601.78 | 7.11% | 0.00 |
| 2025-08-19 | 27.15 | 26.35 | -0.45 | -1.68% | 26.28 | 27.34 | 357446 | 95669.40 | 8.82% | 0.00 |
| 2025-08-18 | 26.80 | 26.80 | 0.47 | 1.79% | 26.32 | 27.14 | 360141 | 96728.83 | 8.88% | 6.53 |
| 2025-08-15 | 25.76 | 26.33 | 0.36 | 1.39% | 25.76 | 26.54 | 261852 | 68827.40 | 6.46% | 72.00 |
上证大盘股票行情在线 K线走势图
优刻得(688158)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
