| 股票名称 | 代码 300549 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 优德精密 | 2024-05-20 一 | 15.29 | 15.21 | 15.22 | 15.32 | 15.07 | 0.07% | 1.69% | 17120 | 2602万 | 15.38 | 20.29 | 198.89 | 2 | 优德精密 | 2024-05-17 五 | 14.96 | 14.96 | 15.21 | 15.23 | 14.86 | 1.67% | 1.74% | 17549 | 2653万 | 15.37 | 20.28 | 198.76 | 3 | 优德精密 | 2024-05-16 四 | 14.81 | 14.81 | 14.96 | 15.14 | 14.81 | 1.01% | 1.41% | 14271 | 2140万 | 15.12 | 19.95 | 195.49 | 4 | 优德精密 | 2024-05-15 三 | 15.00 | 15.04 | 14.81 | 15.18 | 14.78 | -1.53% | 1.63% | 16509 | 2472万 | 14.97 | 19.75 | 193.53 | 5 | 优德精密 | 2024-05-14 二 | 14.75 | 14.73 | 15.04 | 15.47 | 14.75 | 2.10% | 2.30% | 23240 | 3518万 | 15.2 | 20.05 | 196.54 | 6 | 优德精密 | 2024-05-13 一 | 15.53 | 15.78 | 14.73 | 15.56 | 14.70 | -6.65% | 3.56% | 35972 | 5393万 | 14.89 | 19.64 | 192.49 | 7 | 优德精密 | 2024-05-10 五 | 15.61 | 15.45 | 15.78 | 15.95 | 15.15 | 2.14% | 4.49% | 45342 | 7068万 | 15.95 | 21.04 | 206.21 | 8 | 优德精密 | 2024-05-09 四 | 15.10 | 15.10 | 15.45 | 15.52 | 15.10 | 2.32% | 2.05% | 20746 | 3193万 | 15.61 | 20.6 | 201.9 | 9 | 优德精密 | 2024-05-08 三 | 15.40 | 15.59 | 15.10 | 15.48 | 15.08 | -3.14% | 2.21% | 22363 | 3411万 | 15.26 | 20.13 | 197.32 | 10 | 优德精密 | 2024-05-06 一 | 15.61 | 15.12 | 15.32 | 15.70 | 15.17 | 1.32% | 2.36% | 23863 | 3661万 | 15.48 | 20.43 | 200.2 | 11 | 优德精密 | 2024-04-30 二 | 15.50 | 15.64 | 15.12 | 15.80 | 15.00 | -3.32% | 4.88% | 49343 | 7549万 | 15.28 | 20.16 | 197.59 | 12 | 优德精密 | 2024-04-29 一 | 15.00 | 14.63 | 15.64 | 16.90 | 14.90 | 6.90% | 5.99% | 60578 | 9535万 | 15.8 | 20.85 | 204.38 | 13 | 优德精密 | 2024-04-26 五 | 14.25 | 14.34 | 14.63 | 14.68 | 14.11 | 2.02% | 3.17% | 31989 | 4645万 | 14.78 | 19.51 | 191.18 | 14 | 优德精密 | 2024-04-25 四 | 13.98 | 14.49 | 14.34 | 14.48 | 13.97 | -1.04% | 2.28% | 23005 | 3295万 | 14.49 | 19.12 | 187.39 | 15 | 优德精密 | 2024-04-24 三 | 14.17 | 14.04 | 14.49 | 14.52 | 13.94 | 3.21% | 3.19% | 32230 | 4617万 | 14.64 | 19.32 | 111.46 | 16 | 优德精密 | 2024-04-23 二 | 13.30 | 13.48 | 14.04 | 14.34 | 13.30 | 4.15% | 3.62% | 36563 | 5098万 | 14.19 | 18.72 | 108 | 17 | 优德精密 | 2024-04-22 一 | 13.59 | 13.61 | 13.48 | 13.72 | 12.92 | -0.96% | 2.20% | 22208 | 2976万 | 13.62 | 17.97 | 103.69 | 18 | 优德精密 | 2024-04-19 五 | 13.91 | 13.77 | 13.61 | 13.97 | 13.42 | -1.16% | 2.46% | 24888 | 3391万 | 13.75 | 18.15 | 104.69 | 19 | 优德精密 | 2024-04-18 四 | 13.99 | 13.99 | 13.77 | 14.16 | 13.41 | -1.57% | 3.78% | 38175 | 5267万 | 13.92 | 18.36 | 105.92 | 20 | 优德精密 | 2024-04-17 三 | 12.40 | 12.13 | 13.99 | 14.00 | 12.38 | 15.33% | 5.38% | 54388 | 7364万 | 14.14 | 18.65 | 107.62 | 21 | 优德精密 | 2024-04-16 二 | 13.88 | 14.19 | 12.13 | 13.88 | 12.08 | -14.52% | 4.99% | 50459 | 6339万 | 12.26 | 16.17 | 93.31 | 22 | 优德精密 | 2024-04-15 一 | 15.30 | 15.27 | 14.19 | 15.45 | 13.94 | -7.07% | 3.72% | 37617 | 5432万 | 14.34 | 18.92 | 109.15 | 23 | 优德精密 | 2024-04-12 五 | 15.78 | 15.80 | 15.27 | 15.93 | 15.24 | -3.35% | 2.88% | 29146 | 4528万 | 15.43 | 20.36 | 117.46 | 24 | 优德精密 | 2024-04-11 四 | 16.30 | 16.54 | 15.80 | 16.36 | 15.71 | -4.47% | 3.71% | 37476 | 5975万 | 15.97 | 21.07 | 121.54 | 25 | 优德精密 | 2024-04-10 三 | 15.97 | 15.85 | 16.54 | 16.82 | 15.87 | 4.35% | 5.45% | 55058 | 9030万 | 16.71 | 22.05 | 127.23 | 26 | 优德精密 | 2024-04-09 二 | 15.72 | 15.72 | 15.85 | 16.10 | 15.51 | 0.83% | 2.03% | 20497 | 3238万 | 16.02 | 21.13 | 121.92 | 27 | 优德精密 | 2024-04-08 一 | 16.25 | 16.24 | 15.72 | 16.27 | 15.72 | -3.20% | 2.05% | 20688 | 3290万 | 15.89 | 20.96 | 120.92 | 28 | 优德精密 | 2024-04-03 三 | 16.70 | 16.83 | 16.24 | 16.81 | 16.00 | -3.51% | 2.74% | 27711 | 4519万 | 16.41 | 21.65 | 124.92 | 29 | 优德精密 | 2024-04-02 二 | 17.46 | 17.37 | 16.83 | 17.46 | 16.66 | -3.11% | 3.38% | 34122 | 5758万 | 17.01 | 22.44 | 129.46 | 30 | 优德精密 | 2024-04-01 一 | 17.31 | 17.17 | 17.37 | 17.46 | 17.11 | 1.16% | 3.23% | 32599 | 5641万 | 17.55 | 23.16 | 133.62 | 31 | 优德精密 | 2024-03-29 五 | 16.89 | 16.84 | 17.17 | 17.20 | 16.80 | 1.96% | 3.06% | 30950 | 5281万 | 17.35 | 22.89 | 132.08 | 32 | 优德精密 | 2024-03-28 四 | 16.31 | 16.38 | 16.84 | 17.06 | 16.16 | 2.81% | 3.52% | 35613 | 5980万 | 17.02 | 22.45 | 129.54 | 33 | 优德精密 | 2024-03-27 三 | 17.43 | 17.59 | 16.38 | 17.44 | 16.32 | -6.88% | 4.02% | 40667 | 6864万 | 16.55 | 21.84 | 126 | 34 | 优德精密 | 2024-03-26 二 | 17.16 | 17.30 | 17.59 | 17.59 | 16.52 | 1.68% | 4.84% | 48868 | 8325万 | 17.78 | 23.45 | 135.31 | 35 | 优德精密 | 2024-03-25 一 | 17.58 | 17.68 | 17.30 | 17.98 | 17.20 | -2.15% | 4.00% | 40458 | 7144万 | 17.48 | 23.07 | 133.08 | 36 | 优德精密 | 2024-03-22 五 | 18.01 | 18.22 | 17.68 | 18.18 | 17.61 | -2.96% | 4.80% | 48555 | 8647万 | 17.87 | 23.57 | 136 | 37 | 优德精密 | 2024-03-21 四 | 18.51 | 18.41 | 18.22 | 18.60 | 18.01 | -1.03% | 3.95% | 39870 | 7279万 | 18.41 | 24.29 | 140.15 | 38 | 优德精密 | 2024-03-20 三 | 18.48 | 18.65 | 18.41 | 18.85 | 18.14 | -1.29% | 5.33% | 53834 | 9908万 | 18.6 | 24.55 | 141.62 | 39 | 优德精密 | 2024-03-19 二 | 18.95 | 19.23 | 18.65 | 19.16 | 18.47 | -3.02% | 7.95% | 80324 | 15106万 | 18.85 | 24.87 | 143.46 | 40 | 优德精密 | 2024-03-18 一 | 18.41 | 18.40 | 19.23 | 19.25 | 18.16 | 4.51% | 10.98% | 111008 | 20670万 | 19.43 | 25.64 | 147.92 | 41 | 优德精密 | 2024-03-15 五 | 18.05 | 18.04 | 18.40 | 18.53 | 17.61 | 2.00% | 9.33% | 94313 | 17178万 | 18.59 | 24.53 | 141.54 | 42 | 优德精密 | 2024-03-14 四 | 18.51 | 18.98 | 18.04 | 19.35 | 17.50 | -4.95% | 12.86% | 129949 | 23687万 | 18.23 | 24.05 | 138.77 | 43 | 优德精密 | 2024-03-08 五 | 17.37 | 18.18 | 19.10 | 19.25 | 16.87 | 5.06% | 22.47% | 227111 | 41222万 | 19.3 | 25.47 | 146.92 | 44 | 优德精密 | 2024-03-07 四 | 15.71 | 15.15 | 18.18 | 18.18 | 15.71 | 20.00% | 15.88% | 160437 | 27905万 | 18.37 | 24.24 | 139.85 | 45 | 优德精密 | 2024-03-06 三 | 14.26 | 14.19 | 15.15 | 15.50 | 14.24 | 6.77% | 7.82% | 79050 | 11829万 | 15.31 | 20.2 | 116.54 | 46 | 优德精密 | 2024-03-05 二 | 14.68 | 14.90 | 14.19 | 14.83 | 14.13 | -4.77% | 4.18% | 42191 | 6079万 | 14.34 | 18.92 | 109.15 | 47 | 优德精密 | 2024-03-04 一 | 14.75 | 14.69 | 14.90 | 14.90 | 14.20 | 1.43% | 5.62% | 56759 | 8276万 | 15.06 | 19.87 | 114.62 | 48 | 优德精密 | 2024-03-01 五 | 14.57 | 14.57 | 14.69 | 14.89 | 14.31 | 0.82% | 5.76% | 58187 | 8505万 | 14.84 | 19.59 | 113 | 49 | 优德精密 | 2024-02-29 四 | 13.39 | 13.71 | 14.57 | 14.62 | 13.12 | 6.27% | 6.63% | 67032 | 9472万 | 14.72 | 19.43 | 112.08 | 50 | 优德精密 | 2024-02-28 三 | 15.46 | 15.81 | 13.71 | 15.94 | 13.50 | -13.28% | 10.21% | 103153 | 15443万 | 13.85 | 18.28 | 73.79 | 51 | 优德精密 | 2024-02-27 二 | 15.01 | 15.01 | 15.81 | 15.97 | 14.68 | 5.33% | 9.49% | 95911 | 14836万 | 15.98 | 21.08 | 85.09 | 52 | 优德精密 | 2024-02-26 一 | 15.36 | 14.58 | 15.01 | 16.38 | 14.80 | 2.95% | 11.54% | 116577 | 18061万 | 15.17 | 20.01 | 80.79 | 53 | 优德精密 | 2024-02-23 五 | 13.48 | 13.56 | 14.58 | 14.84 | 13.46 | 7.52% | 7.98% | 80642 | 11395万 | 14.73 | 19.44 | 78.47 | 54 | 优德精密 | 2024-02-22 四 | 12.92 | 13.11 | 13.56 | 13.58 | 12.63 | 3.43% | 6.03% | 60967 | 8092万 | 13.7 | 18.08 | 72.98 | 55 | 优德精密 | 2024-02-21 三 | 12.23 | 12.33 | 13.11 | 14.69 | 12.10 | 6.33% | 8.02% | 81080 | 10822万 | 13.25 | 17.48 | 70.56 | 56 | 优德精密 | 2024-02-20 二 | 11.63 | 11.76 | 12.33 | 12.51 | 11.45 | 4.85% | 4.78% | 48345 | 5889万 | 12.46 | 16.44 | 66.36 | 57 | 优德精密 | 2024-02-19 一 | 11.23 | 11.22 | 11.76 | 11.88 | 11.20 | 4.81% | 4.59% | 46432 | 5386万 | 11.88 | 15.68 | 63.29 | 58 | 优德精密 | 2024-02-08 四 | 9.77 | 10.19 | 11.22 | 11.23 | 9.48 | 10.11% | 6.02% | 60875 | 6377万 | 11.34 | 14.96 | 60.39 | 59 | 优德精密 | 2024-02-07 三 | 11.36 | 11.56 | 10.19 | 11.36 | 10.09 | -11.85% | 5.95% | 60107 | 6450万 | 10.3 | 13.59 | 54.84 | 60 | 优德精密 | 2024-02-06 二 | 11.29 | 11.68 | 11.56 | 12.02 | 10.52 | -1.03% | 5.13% | 51875 | 5795万 | 11.68 | 15.41 | 62.22 | 61 | 优德精密 | 2024-02-05 一 | 13.00 | 13.15 | 11.68 | 13.07 | 10.90 | -11.18% | 5.40% | 54564 | 6433万 | 11.8 | 15.57 | 62.86 | 62 | 优德精密 | 2024-02-02 五 | 14.15 | 14.16 | 13.15 | 14.48 | 12.60 | -7.13% | 3.13% | 31657 | 4243万 | 13.29 | 17.53 | 70.78 | 63 | 优德精密 | 2024-02-01 四 | 15.00 | 14.30 | 14.16 | 15.00 | 13.80 | -0.98% | 2.43% | 24573 | 3496万 | 14.31 | 18.88 | 76.21 | 64 | 优德精密 | 2024-01-31 三 | 15.23 | 15.21 | 14.30 | 15.39 | 14.00 | -5.98% | 2.07% | 20921 | 3070万 | 14.45 | 19.07 | 76.96 | 65 | 优德精密 | 2024-01-30 二 | 16.00 | 15.84 | 15.21 | 16.20 | 15.20 | -3.98% | 1.51% | 15283 | 2380万 | 15.37 | 20.28 | 81.86 | 66 | 优德精密 | 2024-01-29 一 | 16.53 | 16.41 | 15.84 | 16.53 | 15.66 | -3.47% | 1.90% | 19173 | 3055万 | 16.01 | 21.12 | 85.25 | 67 | 优德精密 | 2024-01-26 五 | 16.55 | 16.48 | 16.41 | 16.76 | 16.32 | -0.42% | 1.31% | 13241 | 2191万 | 16.58 | 21.88 | 88.32 | 68 | 优德精密 | 2024-01-25 四 | 16.20 | 15.86 | 16.48 | 16.52 | 15.64 | 3.91% | 1.56% | 15772 | 2549万 | 16.65 | 21.97 | 88.7 | 69 | 优德精密 | 2024-01-24 三 | 15.73 | 15.60 | 15.86 | 15.98 | 15.17 | 1.67% | 1.81% | 18291 | 2858万 | 16.03 | 21.15 | 85.36 | 70 | 优德精密 | 2024-01-23 二 | 15.82 | 15.70 | 15.60 | 16.00 | 15.31 | -0.64% | 1.83% | 18495 | 2871万 | 15.76 | 20.8 | 83.96 | 71 | 优德精密 | 2024-01-22 一 | 16.93 | 16.83 | 15.70 | 17.25 | 15.60 | -6.71% | 1.95% | 19747 | 3225万 | 15.87 | 20.93 | 84.5 | 72 | 优德精密 | 2024-01-19 五 | 17.21 | 17.20 | 16.83 | 17.36 | 16.83 | -2.15% | 1.20% | 12164 | 2075万 | 17.01 | 22.44 | 90.58 | 73 | 优德精密 | 2024-01-18 四 | 17.31 | 17.31 | 17.20 | 17.53 | 16.66 | -0.64% | 2.00% | 20189 | 3432万 | 17.38 | 22.93 | 92.57 | 74 | 优德精密 | 2024-01-17 三 | 18.20 | 17.99 | 17.31 | 18.20 | 17.30 | -3.78% | 1.05% | 10593 | 1872万 | 17.49 | 23.08 | 93.16 | 75 | 优德精密 | 2024-01-16 二 | 18.02 | 18.02 | 17.99 | 18.20 | 17.70 | -0.17% | 1.42% | 14346 | 2570万 | 18.18 | 23.99 | 96.82 | 76 | 优德精密 | 2024-01-15 一 | 18.19 | 18.24 | 18.02 | 18.30 | 17.80 | -1.21% | 1.18% | 11912 | 2145万 | 18.21 | 24.03 | 96.99 | 77 | 优德精密 | 2024-01-12 五 | 18.50 | 18.48 | 18.24 | 18.60 | 18.23 | -1.30% | 0.95% | 9621 | 1768万 | 18.43 | 24.32 | 98.17 | 78 | 优德精密 | 2024-01-11 四 | 17.98 | 18.01 | 18.48 | 18.50 | 17.89 | 2.61% | 1.29% | 13005 | 2376万 | 18.67 | 24.64 | 99.46 | 79 | 优德精密 | 2024-01-10 三 | 18.48 | 18.48 | 18.01 | 18.53 | 18.00 | -2.54% | 1.51% | 15226 | 2771万 | 18.2 | 24.01 | 96.93 | 80 | 优德精密 | 2024-01-09 二 | 18.36 | 18.06 | 18.48 | 19.00 | 18.07 | 2.33% | 2.47% | 24949 | 4640万 | 18.67 | 24.64 | 99.46 | 81 | 优德精密 | 2024-01-08 一 | 18.44 | 18.44 | 18.06 | 18.64 | 18.05 | -2.06% | 1.11% | 11208 | 2042万 | 18.25 | 24.08 | 97.2 | 82 | 优德精密 | 2024-01-05 五 | 18.81 | 18.79 | 18.44 | 19.06 | 18.31 | -1.86% | 1.28% | 12932 | 2409万 | 18.63 | 24.59 | 99.25 | 83 | 优德精密 | 2024-01-04 四 | 18.94 | 18.95 | 18.79 | 19.01 | 18.71 | -0.84% | 0.93% | 9357 | 1761万 | 18.99 | 25.05 | 101.13 | 84 | 优德精密 | 2024-01-03 三 | 19.00 | 19.08 | 18.95 | 19.18 | 18.69 | -0.68% | 1.48% | 14935 | 2819万 | 19.15 | 25.27 | 101.99 | 85 | 优德精密 | 2024-01-02 二 | 19.00 | 19.15 | 19.08 | 19.31 | 19.00 | -0.37% | 1.38% | 13977 | 2681万 | 19.28 | 25.44 | 102.69 | 86 | 优德精密 | 2023-12-29 五 | 18.83 | 18.83 | 19.15 | 19.28 | 18.68 | 1.70% | 1.93% | 19531 | 3724万 | 19.35 | 25.53 | 103.07 | 87 | 优德精密 | 2023-12-28 四 | 18.00 | 17.97 | 18.83 | 18.97 | 17.85 | 4.79% | 2.86% | 28854 | 5343万 | 19.03 | 25.11 | 101.35 | 88 | 优德精密 | 2023-12-27 三 | 18.03 | 17.69 | 17.97 | 18.08 | 17.65 | 1.58% | 1.27% | 12786 | 2289万 | 18.16 | 23.96 | 96.72 | 89 | 优德精密 | 2023-12-26 二 | 18.19 | 18.22 | 17.69 | 18.19 | 17.66 | -2.91% | 1.56% | 15717 | 2799万 | 17.88 | 23.59 | 95.21 | 90 | 优德精密 | 2023-12-25 一 | 18.18 | 18.18 | 18.22 | 18.45 | 18.00 | 0.22% | 1.25% | 12647 | 2302万 | 18.41 | 24.29 | 98.06 | 91 | 优德精密 | 2023-12-22 五 | 18.75 | 18.62 | 18.18 | 18.84 | 18.17 | -2.36% | 1.74% | 17572 | 3250万 | 18.37 | 24.24 | 97.85 | 92 | 优德精密 | 2023-12-21 四 | 18.52 | 18.53 | 18.62 | 18.74 | 18.00 | 0.49% | 1.77% | 17867 | 3281万 | 18.82 | 24.83 | 100.22 | 93 | 优德精密 | 2023-12-20 三 | 18.58 | 18.56 | 18.53 | 19.05 | 18.48 | -0.16% | 1.97% | 19945 | 3750万 | 18.73 | 24.71 | 99.73 | 94 | 优德精密 | 2023-12-19 二 | 18.35 | 18.35 | 18.56 | 18.73 | 18.24 | 1.14% | 1.43% | 14432 | 2661万 | 18.76 | 24.75 | 99.89 | 95 | 优德精密 | 2023-12-18 一 | 18.59 | 18.63 | 18.35 | 18.72 | 18.30 | -1.50% | 1.36% | 13786 | 2543万 | 18.54 | 24.47 | 98.76 | 96 | 优德精密 | 2023-12-15 五 | 18.90 | 18.90 | 18.63 | 19.06 | 18.56 | -1.43% | 1.65% | 16681 | 3121万 | 18.83 | 24.84 | 100.27 | 97 | 优德精密 | 2023-12-14 四 | 19.08 | 19.18 | 18.90 | 19.41 | 18.86 | -1.46% | 2.52% | 25425 | 4848万 | 19.1 | 25.2 | 101.72 | 98 | 优德精密 | 2023-12-13 三 | 19.04 | 19.00 | 19.18 | 19.64 | 18.80 | 0.95% | 3.65% | 36871 | 7122万 | 19.38 | 25.57 | 103.23 | 99 | 优德精密 | 2023-12-12 二 | 19.31 | 19.21 | 19.00 | 19.31 | 18.91 | -1.09% | 1.62% | 16348 | 3107万 | 19.2 | 25.33 | 102.26 | 100 | 优德精密 | 2023-12-11 一 | 18.79 | 18.81 | 19.21 | 19.30 | 18.54 | 2.13% | 2.54% | 25647 | 4898万 | 19.41 | 25.61 | 103.39 | 101 | 优德精密 | 2023-12-08 五 | 18.88 | 19.03 | 18.81 | 19.39 | 18.80 | -1.16% | 2.06% | 20832 | 3964万 | 19.01 | 25.08 | 101.24 | 102 | 优德精密 | 2023-12-07 四 | 19.40 | 19.28 | 19.03 | 19.40 | 18.88 | -1.30% | 2.02% | 20409 | 3890万 | 19.23 | 25.37 | 102.42 | 103 | 优德精密 | 2023-12-06 三 | 19.19 | 19.16 | 19.28 | 19.70 | 19.10 | 0.63% | 1.99% | 20060 | 3890万 | 19.48 | 25.71 | 103.77 | 104 | 优德精密 | 2023-12-05 二 | 19.69 | 19.79 | 19.16 | 19.71 | 19.16 | -3.18% | 2.35% | 23747 | 4604万 | 19.36 | 25.55 | 103.12 | 105 | 优德精密 | 2023-12-04 一 | 19.53 | 19.56 | 19.79 | 19.98 | 19.35 | 1.18% | 3.43% | 34645 | 6836万 | 20 | 26.39 | 106.51 | 106 | 优德精密 | 2023-12-01 五 | 19.72 | 19.96 | 19.56 | 19.90 | 19.24 | -2.00% | 5.45% | 55054 | 10735万 | 19.77 | 26.08 | 105.27 | 107 | 优德精密 | 2023-11-30 四 | 20.25 | 19.83 | 19.96 | 21.35 | 19.67 | 0.66% | 7.96% | 80483 | 16433万 | 20.17 | 26.61 | 107.43 | 108 | 优德精密 | 2023-11-29 三 | 19.80 | 19.74 | 19.83 | 20.52 | 19.75 | 0.46% | 4.82% | 48715 | 9816万 | 20.04 | 26.44 | 106.73 | 109 | 优德精密 | 2023-11-28 二 | 19.39 | 19.40 | 19.74 | 19.97 | 19.34 | 1.75% | 2.69% | 27155 | 5353万 | 19.95 | 26.32 | 106.24 | 110 | 优德精密 | 2023-11-27 一 | 19.55 | 19.40 | 19.40 | 19.63 | 19.19 | 0.00% | 2.78% | 28069 | 5452万 | 19.6 | 25.87 | 104.41 | 111 | 优德精密 | 2023-11-24 五 | 20.10 | 20.10 | 19.40 | 20.10 | 19.35 | -3.48% | 3.37% | 34055 | 6656万 | 19.6 | 25.87 | 104.41 | 112 | 优德精密 | 2023-11-23 四 | 20.00 | 20.06 | 20.10 | 20.34 | 19.85 | 0.20% | 3.09% | 31266 | 6270万 | 20.31 | 26.8 | 108.18 | 113 | 优德精密 | 2023-11-22 三 | 20.70 | 20.91 | 20.06 | 20.97 | 19.95 | -4.07% | 5.72% | 57800 | 11719万 | 20.27 | 26.75 | 107.97 | 114 | 优德精密 | 2023-11-21 二 | 21.43 | 21.76 | 20.91 | 21.47 | 20.77 | -3.91% | 7.43% | 75116 | 15873万 | 21.13 | 27.88 | 112.54 | 115 | 优德精密 | 2023-11-20 一 | 20.95 | 20.86 | 21.76 | 21.87 | 20.87 | 4.31% | 9.76% | 98628 | 21222万 | 21.99 | 29.01 | 117.12 | 116 | 优德精密 | 2023-11-17 五 | 20.69 | 20.77 | 20.86 | 20.90 | 20.66 | 0.43% | 3.19% | 32247 | 6706万 | 21.08 | 27.81 | 112.27 | 117 | 优德精密 | 2023-11-16 四 | 21.20 | 21.19 | 20.77 | 21.29 | 20.74 | -1.98% | 4.37% | 44138 | 9230万 | 20.99 | 27.69 | 111.79 | 118 | 优德精密 | 2023-11-15 三 | 21.19 | 21.07 | 21.19 | 21.35 | 20.78 | 0.57% | 6.07% | 61344 | 12939万 | 21.41 | 28.25 | 114.05 | 119 | 优德精密 | 2023-11-14 二 | 20.75 | 20.83 | 21.07 | 21.14 | 20.56 | 1.15% | 5.95% | 60168 | 12583万 | 21.29 | 28.09 | 113.4 | 120 | 优德精密 | 2023-11-13 一 | 20.65 | 20.65 | 20.83 | 21.07 | 20.59 | 0.87% | 5.26% | 53127 | 11066万 | 21.05 | 27.77 | 112.11 | 121 | 优德精密 | 2023-11-10 五 | 20.99 | 21.09 | 20.65 | 21.43 | 20.38 | -2.09% | 7.32% | 74005 | 15374万 | 20.87 | 27.53 | 111.14 | 122 | 优德精密 | 2023-11-09 四 | 20.59 | 20.66 | 21.09 | 21.17 | 20.46 | 2.08% | 10.04% | 101482 | 21179万 | 21.31 | 28.12 | 113.51 | 123 | 优德精密 | 2023-11-08 三 | 20.85 | 20.83 | 20.66 | 20.92 | 20.42 | -0.82% | 5.08% | 51331 | 10611万 | 20.88 | 27.55 | 111.19 | 124 | 优德精密 | 2023-11-07 二 | 20.69 | 20.95 | 20.83 | 20.92 | 20.33 | -0.57% | 7.37% | 74518 | 15444万 | 21.05 | 27.77 | 112.11 | 125 | 优德精密 | 2023-11-06 一 | 20.18 | 20.77 | 20.95 | 20.95 | 19.96 | 0.87% | 11.25% | 113700 | 23204万 | 21.17 | 27.93 | 112.76 | 126 | 优德精密 | 2023-11-03 五 | 19.89 | 19.05 | 20.77 | 21.65 | 19.60 | 9.03% | 15.48% | 156435 | 32584万 | 20.99 | 27.69 | 111.79 | 127 | 优德精密 | 2023-11-02 四 | 19.28 | 19.36 | 19.05 | 19.55 | 19.02 | -1.60% | 1.48% | 14924 | 2871万 | 19.25 | 25.4 | 102.53 | 128 | 优德精密 | 2023-11-01 三 | 19.39 | 19.31 | 19.36 | 19.58 | 19.20 | 0.26% | 1.58% | 15924 | 3090万 | 19.56 | 25.81 | 104.2 | 129 | 优德精密 | 2023-10-31 二 | 19.69 | 19.74 | 19.31 | 19.80 | 19.08 | -2.18% | 2.34% | 23597 | 4568万 | 19.51 | 25.75 | 103.93 | 130 | 优德精密 | 2023-10-30 一 | 19.32 | 19.52 | 19.74 | 19.85 | 19.00 | 1.13% | 2.85% | 28798 | 5609万 | 19.95 | 26.32 | 106.24 | 131 | 优德精密 | 2023-10-27 五 | 19.54 | 19.72 | 19.52 | 19.70 | 19.13 | -1.01% | 3.01% | 30447 | 5893万 | 19.73 | 26.03 | 105.06 | 132 | 优德精密 | 2023-10-26 四 | 19.53 | 19.72 | 19.72 | 19.75 | 19.30 | 0.00% | 2.19% | 22091 | 4310万 | 19.93 | 26.29 | 90.45 | 133 | 优德精密 | 2023-10-25 三 | 19.47 | 19.45 | 19.72 | 20.11 | 19.47 | 1.39% | 2.38% | 24006 | 4754万 | 19.93 | 26.29 | 90.45 | 134 | 优德精密 | 2023-10-24 二 | 18.84 | 18.70 | 19.45 | 19.65 | 18.84 | 4.01% | 3.49% | 35276 | 6808万 | 19.66 | 25.93 | 89.21 | 135 | 优德精密 | 2023-10-23 一 | 19.09 | 19.20 | 18.70 | 19.35 | 18.60 | -2.60% | 2.34% | 23636 | 4445万 | 18.9 | 24.93 | 85.77 | 136 | 优德精密 | 2023-10-20 五 | 19.26 | 19.31 | 19.20 | 19.93 | 19.11 | -0.57% | 2.41% | 24346 | 4728万 | 19.4 | 25.6 | 88.06 | 137 | 优德精密 | 2023-10-19 四 | 19.45 | 19.50 | 19.31 | 19.78 | 19.29 | -0.97% | 1.83% | 18493 | 3603万 | 19.51 | 25.75 | 88.57 | 138 | 优德精密 | 2023-10-18 三 | 19.98 | 20.00 | 19.50 | 20.00 | 19.42 | -2.50% | 2.24% | 22630 | 4442万 | 19.71 | 26 | 89.44 | 139 | 优德精密 | 2023-10-17 二 | 20.17 | 20.16 | 20.00 | 20.22 | 19.74 | -0.79% | 2.28% | 23066 | 4598万 | 20.21 | 26.67 | 91.73 | 140 | 优德精密 | 2023-10-16 一 | 20.50 | 20.39 | 20.16 | 20.61 | 19.89 | -1.13% | 2.92% | 29470 | 5921万 | 20.37 | 26.88 | 92.46 | 141 | 优德精密 | 2023-10-13 五 | 20.59 | 20.76 | 20.39 | 20.87 | 20.30 | -1.78% | 2.87% | 28973 | 5929万 | 20.61 | 27.19 | 93.52 | 142 | 优德精密 | 2023-10-12 四 | 20.96 | 21.13 | 20.76 | 21.10 | 20.48 | -1.75% | 3.72% | 37553 | 7782万 | 20.98 | 27.68 | 95.22 | 143 | 优德精密 | 2023-10-11 三 | 20.86 | 20.88 | 21.13 | 21.65 | 20.46 | 1.20% | 5.69% | 57525 | 12087万 | 21.35 | 28.17 | 96.91 | 144 | 优德精密 | 2023-10-10 二 | 21.27 | 21.34 | 20.88 | 21.48 | 20.72 | -2.16% | 3.84% | 38777 | 8117万 | 21.1 | 27.84 | 95.77 | 145 | 优德精密 | 2023-10-09 一 | 21.53 | 21.53 | 21.34 | 21.77 | 21.20 | -0.88% | 3.53% | 35684 | 7644万 | 21.57 | 28.45 | 97.88 | 146 | 优德精密 | 2023-09-28 四 | 22.30 | 22.02 | 21.53 | 22.48 | 21.42 | -2.23% | 5.82% | 58802 | 12795万 | 21.76 | 28.71 | 98.75 | 147 | 优德精密 | 2023-09-27 三 | 22.30 | 22.50 | 22.02 | 22.95 | 22.00 | -2.13% | 8.52% | 86077 | 19363万 | 22.25 | 29.36 | 101 | 148 | 优德精密 | 2023-09-26 二 | 21.33 | 21.53 | 22.50 | 22.99 | 21.23 | 4.51% | 10.89% | 110033 | 24635万 | 22.74 | 30 | 103.2 | 149 | 优德精密 | 2023-09-25 一 | 21.32 | 21.32 | 21.53 | 22.15 | 21.32 | 0.98% | 5.47% | 55251 | 12028万 | 21.76 | 28.71 | 98.75 | 150 | 优德精密 | 2023-09-22 五 | 20.25 | 20.48 | 21.32 | 21.38 | 20.23 | 4.10% | 3.97% | 40104 | 8427万 | 21.54 | 28.43 | 97.79 | 151 | 优德精密 | 2023-09-21 四 | 20.25 | 20.58 | 20.48 | 20.96 | 20.25 | -0.49% | 2.37% | 23994 | 4937万 | 20.7 | 27.31 | 93.93 | 152 | 优德精密 | 2023-09-20 三 | 20.52 | 20.62 | 20.58 | 21.30 | 20.48 | -0.19% | 3.37% | 34007 | 7071万 | 20.8 | 27.44 | 94.39 | 153 | 优德精密 | 2023-09-19 二 | 21.20 | 21.34 | 20.62 | 21.22 | 20.60 | -3.37% | 2.97% | 30029 | 6246万 | 20.84 | 27.49 | 94.57 | 154 | 优德精密 | 2023-09-18 一 | 20.80 | 20.90 | 21.34 | 21.78 | 20.70 | 2.11% | 4.48% | 45297 | 9698万 | 21.57 | 28.45 | 97.88 | 155 | 优德精密 | 2023-09-15 五 | 21.20 | 21.02 | 20.90 | 21.40 | 20.80 | -0.57% | 3.20% | 32322 | 6770万 | 21.12 | 27.87 | 95.86 | 156 | 优德精密 | 2023-09-14 四 | 21.66 | 21.86 | 21.02 | 21.90 | 20.87 | -3.84% | 4.57% | 46196 | 9785万 | 21.24 | 28.03 | 96.41 | 157 | 优德精密 | 2023-09-13 三 | 22.40 | 22.60 | 21.86 | 22.65 | 21.50 | -3.27% | 5.68% | 57379 | 12574万 | 22.09 | 29.15 | 100.26 | 158 | 优德精密 | 2023-09-12 二 | 22.57 | 22.50 | 22.60 | 23.10 | 22.21 | 0.44% | 5.55% | 56127 | 12709万 | 22.84 | 30.13 | 103.66 | 159 | 优德精密 | 2023-09-11 一 | 22.28 | 22.36 | 22.50 | 23.23 | 21.88 | 0.63% | 5.93% | 59959 | 13558万 | 22.74 | 30 | 103.2 | 160 | 优德精密 | 2023-09-08 五 | 22.86 | 22.69 | 22.36 | 23.38 | 22.33 | -1.45% | 6.89% | 69602 | 15918万 | 22.6 | 29.81 | 102.56 | 161 | 优德精密 | 2023-09-07 四 | 23.47 | 23.76 | 22.69 | 23.60 | 22.47 | -4.50% | 7.99% | 80701 | 18475万 | 22.93 | 30.25 | 104.07 | 162 | 优德精密 | 2023-09-06 三 | 24.19 | 24.40 | 23.76 | 24.39 | 23.40 | -2.62% | 8.99% | 90863 | 21582万 | 24.01 | 31.68 | 108.98 | 163 | 优德精密 | 2023-09-05 二 | 25.00 | 25.05 | 24.40 | 25.66 | 24.27 | -2.59% | 11.23% | 113487 | 28136万 | 24.66 | 32.53 | 111.91 | 164 | 优德精密 | 2023-09-04 一 | 24.30 | 24.57 | 25.05 | 25.38 | 24.08 | 1.95% | 13.18% | 133207 | 33104万 | 25.31 | 33.4 | 114.89 | 165 | 优德精密 | 2023-09-01 五 | 24.31 | 24.30 | 24.57 | 24.99 | 23.40 | 1.11% | 14.42% | 145737 | 35330万 | 24.83 | 32.76 | 112.69 | 166 | 优德精密 | 2023-08-31 四 | 22.90 | 23.14 | 24.30 | 25.88 | 22.70 | 5.01% | 16.44% | 166119 | 40675万 | 24.56 | 32.4 | 111.45 | 167 | 优德精密 | 2023-08-30 三 | 23.62 | 23.54 | 23.14 | 24.60 | 22.71 | -1.70% | 13.87% | 140171 | 32849万 | 23.38 | 30.85 | 106.13 | 168 | 优德精密 | 2023-08-29 二 | 20.28 | 20.76 | 23.54 | 24.00 | 20.03 | 13.39% | 17.95% | 181379 | 41239万 | 23.79 | 31.39 | 107.97 | 169 | 优德精密 | 2023-08-28 一 | 25.10 | 23.46 | 20.76 | 25.47 | 20.41 | -11.51% | 16.09% | 162596 | 36775万 | 20.98 | 27.68 | 95.22 | 170 | 优德精密 | 2023-08-25 五 | 24.73 | 25.17 | 23.46 | 24.73 | 23.21 | -6.79% | 10.92% | 110378 | 26276万 | 23.71 | 31.28 | 107.6 | 171 | 优德精密 | 2023-08-23 三 | 24.93 | 25.59 | 25.65 | 26.77 | 24.35 | 0.23% | 22.61% | 228440 | 58322万 | 25.92 | 34.2 | 117.64 | 172 | 优德精密 | 2023-08-22 二 | 23.06 | 22.98 | 25.59 | 26.40 | 22.50 | 11.36% | 22.01% | 222394 | 54815万 | 25.86 | 34.12 | 117.37 |
|
行情刷新 | 流通股东
|