优利德(688628)股票信息
| 股票代码 | 688628 |
| 股票名称 | 优利德 |
| 最新价/元 | 34.56 |
| 涨跌额/元 | -1.18 |
| 涨跌幅/% | -3.30 |
| 买入/元 | 34.52 |
| 卖出/元 | 34.56 |
| 昨收/元 | 35.74 |
| 今开/元 | 34.63 |
| 最高/元 | 35.80 |
| 最低/元 | 33.83 |
| 成交量/手 | 19419.08 |
| 成交额/万 | 6731.03 |
| 股净值/元 | 23.67 |
| 市净率 | 3.22 |
| 总市值/万 | 384590.58 |
| 流通值/万 | 384150.98 |
| 换手率/% | 1.75 |
| 入市日期 | 2021-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
优利德(688628)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 34.63 | 34.56 | -1.18 | -3.30 | 19419.08 | 6731.03 | 1.75 |
| 2024-10-10 | 36.40 | 35.74 | -0.62 | -1.71 | 20138.16 | 7275.51 | 1.81 |
| 2024-10-09 | 38.50 | 36.36 | -4.14 | -10.22 | 37876.64 | 14143.26 | 3.41 |
| 2024-10-08 | 45.20 | 40.50 | 1.82 | 4.71 | 50617.47 | 20631.37 | 4.55 |
| 2024-09-30 | 35.25 | 38.68 | 4.78 | 14.10 | 23531.42 | 8681.77 | 2.12 |
| 2024-09-27 | 32.88 | 33.90 | 1.94 | 6.07 | 13382.02 | 4456.64 | 1.20 |
| 2024-09-26 | 28.80 | 31.96 | 3.16 | 10.97 | 19459.09 | 5959.55 | 1.75 |
| 2024-09-25 | 29.29 | 28.80 | -0.25 | -0.86 | 10459.84 | 3073.57 | 0.94 |
| 2024-09-24 | 27.29 | 29.05 | 1.93 | 7.12 | 12861.12 | 3666.11 | 1.16 |
| 2024-09-23 | 27.38 | 27.12 | -0.58 | -2.09 | 5491.79 | 1489.41 | 0.49 |
| 2024-09-20 | 27.79 | 27.70 | -0.11 | -0.40 | 3195.49 | 878.66 | 0.29 |
| 2024-09-19 | 27.27 | 27.81 | 0.83 | 3.08 | 4614.27 | 1277.01 | 0.42 |
| 2024-09-18 | 27.42 | 26.98 | -0.60 | -2.18 | 6645.95 | 1791.25 | 0.60 |
| 2024-09-13 | 27.54 | 27.58 | 0.10 | 0.36 | 6301.19 | 1726.39 | 0.57 |
| 2024-09-12 | 27.72 | 27.48 | -0.24 | -0.87 | 3666.33 | 1014.16 | 0.33 |
| 2024-09-11 | 27.97 | 27.72 | -0.31 | -1.11 | 4094.09 | 1137.40 | 0.37 |
| 2024-09-10 | 28.53 | 28.03 | -0.27 | -0.95 | 4994.85 | 1393.22 | 0.45 |
| 2024-09-09 | 28.27 | 28.30 | -0.18 | -0.63 | 3208.05 | 906.69 | 0.29 |
| 2024-09-06 | 28.88 | 28.48 | -0.39 | -1.35 | 4907.48 | 1407.32 | 0.44 |
| 2024-09-05 | 29.14 | 28.87 | 0.07 | 0.24 | 4341.86 | 1256.15 | 0.39 |
| 2024-09-04 | 28.85 | 28.80 | -0.33 | -1.13 | 5896.66 | 1707.58 | 0.53 |
| 2024-09-03 | 29.23 | 29.13 | 0.11 | 0.38 | 5168.57 | 1502.72 | 0.46 |
| 2024-09-02 | 29.76 | 29.02 | -0.72 | -2.42 | 5986.75 | 1759.52 | 0.54 |
| 2024-08-30 | 28.61 | 29.74 | 0.79 | 2.73 | 10007.90 | 2978.84 | 0.90 |
| 2024-08-29 | 27.25 | 28.95 | 1.27 | 4.59 | 8016.18 | 2291.83 | 0.72 |
| 2024-08-28 | 27.01 | 27.68 | 0.46 | 1.69 | 6928.12 | 1915.40 | 0.62 |
| 2024-08-27 | 27.39 | 27.22 | -0.16 | -0.58 | 5755.38 | 1566.31 | 0.52 |
| 2024-08-26 | 26.66 | 27.38 | 0.78 | 2.93 | 8931.82 | 2440.86 | 0.80 |
| 2024-08-23 | 27.00 | 26.60 | -1.58 | -5.61 | 18719.48 | 5075.19 | 1.68 |
| 2024-08-22 | 28.71 | 28.18 | -0.31 | -1.09 | 7431.82 | 2096.75 | 0.67 |
| 2024-08-21 | 28.38 | 28.49 | -0.06 | -0.21 | 3063.06 | 875.40 | 0.28 |
| 2024-08-20 | 28.79 | 28.55 | -0.48 | -1.65 | 6708.99 | 1925.73 | 0.60 |
| 2024-08-19 | 29.25 | 29.03 | -0.15 | -0.51 | 5115.12 | 1494.53 | 0.46 |
| 2024-08-16 | 29.55 | 29.18 | -0.47 | -1.59 | 7627.34 | 2245.99 | 0.69 |
| 2024-08-15 | 29.69 | 29.65 | -0.06 | -0.20 | 8133.13 | 2418.68 | 0.73 |
| 2024-08-14 | 29.95 | 29.71 | -0.27 | -0.90 | 7066.88 | 2100.30 | 0.64 |
| 2024-08-13 | 29.58 | 29.98 | 0.37 | 1.25 | 10973.57 | 3266.11 | 0.99 |
| 2024-08-12 | 29.28 | 29.61 | 0.31 | 1.06 | 11225.37 | 3336.29 | 1.01 |
| 2024-08-09 | 29.53 | 29.30 | 0.02 | 0.07 | 12932.03 | 3806.45 | 2.63 |
| 2024-08-08 | 28.54 | 29.28 | 1.06 | 3.76 | 19108.99 | 5610.18 | 3.89 |
| 2024-08-07 | 28.16 | 28.22 | -0.07 | -0.25 | 5944.37 | 1686.89 | 1.21 |
| 2024-08-06 | 28.49 | 28.29 | 0.41 | 1.47 | 5986.32 | 1685.53 | 1.22 |
| 2024-08-05 | 29.00 | 27.88 | -1.22 | -4.19 | 12598.73 | 3575.72 | 2.56 |
| 2024-08-02 | 29.35 | 29.10 | -0.60 | -2.02 | 10582.42 | 3120.40 | 2.15 |
| 2024-08-01 | 29.49 | 29.70 | 0.66 | 2.27 | 17622.45 | 5187.93 | 3.58 |
| 2024-07-31 | 27.53 | 29.04 | 1.31 | 4.72 | 14801.79 | 4204.88 | 3.01 |
| 2024-07-30 | 27.04 | 27.73 | 0.69 | 2.55 | 9282.55 | 2554.17 | 1.89 |
| 2024-07-29 | 28.60 | 27.04 | -1.34 | -4.72 | 13019.31 | 3560.98 | 2.65 |
| 2024-07-26 | 27.78 | 28.38 | 0.66 | 2.38 | 13224.67 | 3687.13 | 2.69 |
| 2024-07-25 | 27.51 | 27.72 | 0.00 | 0.00 | 10474.17 | 2920.77 | 2.13 |
| 2024-07-24 | 28.21 | 27.72 | -0.61 | -2.15 | 9577.34 | 2666.56 | 1.95 |
| 2024-07-23 | 29.35 | 28.33 | -0.88 | -3.01 | 9609.11 | 2759.72 | 1.95 |
| 2024-07-22 | 28.98 | 29.21 | 0.24 | 0.83 | 12326.82 | 3601.68 | 2.51 |
| 2024-07-19 | 28.48 | 28.97 | 0.60 | 2.12 | 10116.53 | 2902.97 | 2.06 |
| 2024-07-18 | 27.91 | 28.37 | 0.46 | 1.65 | 9777.84 | 2765.02 | 1.99 |
| 2024-07-17 | 27.85 | 27.91 | 0.06 | 0.22 | 8733.68 | 2424.54 | 1.78 |
| 2024-07-16 | 28.29 | 27.85 | -0.56 | -1.97 | 8923.74 | 2497.41 | 1.81 |
| 2024-07-15 | 28.89 | 28.41 | -0.69 | -2.37 | 6442.02 | 1834.02 | 1.31 |
| 2024-07-12 | 29.86 | 29.10 | -0.76 | -2.55 | 8219.42 | 2398.86 | 1.67 |
| 2024-07-11 | 29.50 | 29.86 | 0.97 | 3.36 | 10091.34 | 2997.13 | 2.05 |
| 2024-07-10 | 29.33 | 28.89 | -0.36 | -1.23 | 5580.05 | 1627.04 | 1.13 |
| 2024-07-09 | 29.08 | 29.25 | 0.25 | 0.86 | 10586.11 | 3092.25 | 2.15 |
| 2024-07-08 | 30.39 | 29.00 | -1.15 | -3.81 | 10679.99 | 3116.94 | 2.18 |
| 2024-07-05 | 30.67 | 30.15 | -0.47 | -1.54 | 11446.75 | 3462.64 | 2.33 |
| 2024-07-04 | 31.48 | 30.62 | -0.92 | -2.92 | 5241.09 | 1614.73 | 1.07 |
| 2024-07-03 | 32.29 | 31.54 | -1.05 | -3.22 | 5985.69 | 1900.73 | 1.22 |
| 2024-07-02 | 32.38 | 32.59 | 0.39 | 1.21 | 7032.38 | 2275.10 | 1.43 |
| 2024-07-01 | 32.77 | 32.20 | -0.57 | -1.74 | 6296.83 | 2025.38 | 1.28 |
| 2024-06-28 | 32.63 | 32.77 | 0.35 | 1.08 | 6923.92 | 2272.94 | 1.41 |
| 2024-06-27 | 33.46 | 32.42 | -0.98 | -2.93 | 5266.87 | 1731.28 | 1.07 |
| 2024-06-26 | 33.76 | 34.30 | 0.28 | 0.82 | 6087.27 | 2069.76 | 1.24 |
| 2024-06-25 | 34.30 | 34.02 | 0.04 | 0.12 | 5427.84 | 1850.71 | 1.11 |
| 2024-06-24 | 35.32 | 33.98 | -1.40 | -3.96 | 5295.44 | 1833.59 | 1.08 |
| 2024-06-21 | 35.58 | 35.38 | -0.20 | -0.56 | 4030.49 | 1428.29 | 0.82 |
| 2024-06-20 | 35.34 | 35.58 | 0.18 | 0.51 | 6099.97 | 2168.66 | 1.24 |
| 2024-06-19 | 36.08 | 35.40 | -0.66 | -1.83 | 3033.35 | 1084.65 | 0.62 |
| 2024-06-18 | 34.98 | 36.06 | 0.92 | 2.62 | 5393.55 | 1936.52 | 1.10 |
| 2024-06-17 | 34.95 | 35.14 | 0.13 | 0.37 | 7327.05 | 2549.40 | 1.49 |
| 2024-06-14 | 36.46 | 35.01 | -1.56 | -4.27 | 11777.05 | 4171.62 | 2.40 |
| 2024-06-13 | 37.32 | 36.57 | -0.35 | -0.95 | 7230.01 | 2672.67 | 1.47 |
| 2024-06-12 | 37.43 | 36.92 | -0.74 | -1.97 | 4623.02 | 1717.89 | 0.94 |
| 2024-06-11 | 37.50 | 37.66 | -0.05 | -0.13 | 3732.04 | 1386.34 | 0.76 |
| 2024-06-07 | 37.39 | 37.71 | 0.32 | 0.86 | 7055.34 | 2661.56 | 1.44 |
| 2024-06-06 | 37.52 | 37.39 | -0.37 | -0.98 | 5865.99 | 2191.33 | 1.19 |
| 2024-06-05 | 38.75 | 37.76 | -1.04 | -2.68 | 4509.46 | 1723.39 | 0.92 |
| 2024-06-04 | 38.64 | 38.80 | -0.18 | -0.46 | 4735.05 | 1829.10 | 0.96 |
| 2024-06-03 | 39.70 | 38.98 | -0.72 | -1.81 | 5918.78 | 2308.16 | 1.21 |
| 2024-05-31 | 39.48 | 39.70 | -0.09 | -0.23 | 2206.10 | 877.41 | 0.45 |
| 2024-05-30 | 39.80 | 39.79 | -0.02 | -0.05 | 2360.43 | 943.63 | 0.49 |
| 2024-05-29 | 39.88 | 39.81 | -0.26 | -0.65 | 2768.35 | 1106.84 | 0.57 |
| 2024-05-28 | 40.80 | 40.07 | -0.91 | -2.22 | 2530.40 | 1022.10 | 0.52 |
| 2024-05-27 | 39.64 | 40.98 | 1.08 | 2.71 | 4873.58 | 1980.47 | 1.00 |
| 2024-05-24 | 40.01 | 39.90 | -0.30 | -0.75 | 2854.72 | 1145.07 | 0.59 |
| 2024-05-23 | 41.11 | 40.20 | -0.91 | -2.21 | 2794.16 | 1137.00 | 0.57 |
| 2024-05-22 | 41.12 | 41.11 | 0.16 | 0.39 | 4010.79 | 1641.08 | 0.83 |
| 2024-05-21 | 41.28 | 40.95 | -0.49 | -1.18 | 4761.70 | 1956.15 | 0.98 |
| 2024-05-20 | 42.05 | 41.44 | -0.86 | -2.03 | 4992.91 | 2086.86 | 1.03 |
| 2024-05-17 | 41.97 | 42.30 | 0.20 | 0.48 | 2006.91 | 846.89 | 0.41 |
| 2024-05-16 | 42.09 | 42.10 | 0.20 | 0.48 | 5724.33 | 2404.40 | 1.18 |
| 2024-05-15 | 42.52 | 41.90 | -0.65 | -1.53 | 4305.46 | 1819.76 | 0.89 |
日K线
周K线
月K线
