优刻得

688158
🏛️ 中国 →
25.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.01 27.26 26.95 27.02 1,377.8K
09:35 27.01 27.02 26.80 26.81 1,512.6K
09:40 26.81 26.99 26.80 26.86 1,084.2K
09:45 26.84 26.91 26.77 26.77 990.4K
09:50 26.78 26.78 26.59 26.59 1,346.2K
09:55 26.59 26.68 26.51 26.60 1,083.6K
10:00 26.65 27.04 26.60 26.88 817.2K
10:05 26.85 26.85 26.69 26.81 473.8K
10:10 26.81 26.81 26.64 26.71 607.6K
10:15 26.70 26.72 26.59 26.67 487.8K
10:20 26.66 26.70 26.58 26.70 330.5K
10:25 26.69 26.72 26.61 26.61 291.5K
10:30 26.61 26.70 26.61 26.62 270.3K
10:35 26.62 26.62 26.42 26.51 1,059.4K
10:40 26.52 26.55 26.45 26.50 370.5K
10:45 26.52 26.66 26.52 26.66 315.9K
10:50 26.63 26.66 26.55 26.57 211.3K
10:55 26.60 26.67 26.58 26.65 219.9K
11:00 26.65 26.70 26.65 26.66 150.7K
11:05 26.66 26.66 26.52 26.56 211.5K
11:10 26.57 26.57 26.45 26.50 391.6K
11:15 26.51 26.52 26.42 26.45 333.4K
11:20 26.45 26.47 26.41 26.43 335.7K
11:25 26.45 26.48 26.41 26.41 212.8K
13:00 26.42 26.42 26.28 26.32 600.3K
13:05 26.32 26.32 26.22 26.29 385.3K
13:10 26.29 26.37 26.28 26.36 266.2K
13:15 26.37 26.49 26.37 26.38 301.6K
13:20 26.37 26.44 26.33 26.33 275.4K
13:25 26.34 26.38 26.31 26.37 227.0K
13:30 26.36 26.37 26.27 26.30 334.0K
13:35 26.29 26.31 26.24 26.26 555.0K
13:40 26.25 26.29 26.22 26.24 318.6K
13:45 26.24 26.37 26.19 26.36 459.5K
13:50 26.34 26.37 26.20 26.21 327.2K
13:55 26.21 26.23 26.12 26.13 455.1K
14:00 26.13 26.22 26.11 26.22 223.2K
14:05 26.22 26.24 26.14 26.17 271.3K
14:10 26.18 26.21 26.06 26.06 576.0K
14:15 26.08 26.18 26.06 26.16 246.1K
14:20 26.16 26.20 26.10 26.11 309.2K
14:25 26.11 26.12 26.05 26.12 349.6K
14:30 26.12 26.16 25.96 26.01 739.6K
14:35 25.98 26.07 25.96 25.99 522.5K
14:40 26.02 26.07 25.99 26.07 390.0K
14:45 26.08 26.17 26.05 26.07 549.0K
14:50 26.07 26.07 25.99 25.99 516.8K
14:55 25.99 26.01 25.98 26.00 348.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.86 27.31 25.95 25.96 24.3M
2025-09-25 27.10 27.49 26.76 27.25 31.3M
2025-09-24 25.83 27.19 25.63 27.00 38.5M
2025-09-23 26.90 27.15 24.95 26.02 31.6M
2025-09-22 25.68 26.62 25.68 26.49 25.5M
2025-09-19 25.91 26.20 25.21 25.31 20.4M
2025-09-18 25.58 26.94 25.32 25.75 38.4M
2025-09-17 25.63 25.75 25.16 25.43 19.9M
2025-09-16 25.42 25.82 25.18 25.82 15.9M
2025-09-15 25.70 26.01 25.25 25.51 20.8M
2025-09-12 26.00 27.25 25.71 26.07 33.5M
2025-09-11 25.46 25.89 24.86 25.88 29.6M
2025-09-10 25.20 25.78 24.71 24.73 23.2M
2025-09-09 24.73 24.93 24.20 24.21 17.8M
2025-09-08 25.08 25.16 24.64 24.93 17.1M
2025-09-05 24.48 25.25 24.01 25.13 18.9M
2025-09-04 25.00 25.50 23.85 24.25 21.8M
2025-09-03 26.20 26.25 24.98 25.19 20.7M
2025-09-02 27.28 27.30 25.70 25.97 30.7M
2025-09-01 28.15 28.95 27.31 27.41 30.7M
2025-08-29 28.95 28.95 27.52 27.81 33.2M
2025-08-28 28.32 29.02 27.22 28.93 50.7M
2025-08-27 28.88 30.29 28.41 28.56 57.7M
2025-08-26 28.30 29.02 28.10 28.15 38.5M
2025-08-25 29.19 30.22 28.31 28.52 64.1M
2025-08-22 27.33 28.60 26.61 28.26 67.3M
2025-08-21 26.40 26.98 25.90 26.96 35.6M
2025-08-20 26.05 26.35 25.39 26.35 28.8M
2025-08-19 27.15 27.34 26.28 26.35 35.7M
2025-08-18 26.80 27.14 26.32 26.80 36.0M
2025-08-15 25.76 26.54 25.76 26.33 26.2M
2025-08-14 26.29 26.85 25.95 25.97 36.3M
2025-08-13 25.65 27.96 25.51 26.74 57.7M
2025-08-12 25.28 26.15 24.79 25.75 31.9M
2025-08-11 24.32 25.37 24.20 25.29 24.2M
2025-08-08 25.50 25.88 24.35 24.35 28.4M
2025-08-07 25.87 26.48 25.25 25.38 26.8M
2025-08-06 25.48 25.98 25.23 25.70 21.5M
2025-08-05 25.70 26.06 25.24 25.48 20.4M
2025-08-04 25.25 25.75 25.22 25.72 19.7M
2025-08-01 26.31 26.63 25.07 25.88 42.8M
2025-07-31 24.75 28.20 24.60 26.37 65.4M
2025-07-30 25.57 25.57 24.49 24.81 24.6M
2025-07-29 25.80 26.18 25.08 25.52 22.4M
2025-07-28 26.30 26.37 25.30 25.77 27.3M
2025-07-25 25.60 26.44 25.23 26.38 42.6M
2025-07-24 24.90 25.59 24.58 25.29 32.7M
2025-07-23 23.94 25.75 23.59 24.81 44.3M
2025-07-22 25.51 25.70 24.00 24.04 48.5M
2025-07-21 24.33 26.87 24.33 25.91 56.4M
2025-07-18 23.98 25.30 23.69 24.62 47.3M
2025-07-17 23.23 23.98 23.18 23.69 24.4M
2025-07-16 23.90 24.68 23.47 23.57 42.4M
2025-07-15 22.69 23.84 22.55 23.57 39.8M
2025-07-14 22.70 23.00 22.33 22.67 18.0M
2025-07-11 22.18 22.83 21.74 22.65 23.9M
2025-07-10 22.34 22.56 21.95 22.20 14.8M
2025-07-09 22.65 22.79 22.26 22.35 18.7M
2025-07-08 21.60 22.65 21.50 22.60 23.5M
2025-07-07 21.64 21.98 21.51 21.67 13.6M
2025-07-04 22.03 22.85 21.91 21.95 26.0M
2025-07-03 21.91 22.48 21.80 21.96 13.8M
2025-07-02 22.15 22.18 21.60 21.96 15.6M
2025-07-01 22.80 22.88 22.13 22.29 16.4M
2025-06-30 22.61 22.95 22.48 22.62 18.5M
2025-06-27 22.48 22.98 22.13 22.35 20.8M
2025-06-26 22.80 22.98 22.37 22.42 24.1M
2025-06-25 22.10 22.77 21.83 22.71 32.0M
2025-06-24 21.20 22.12 21.04 21.98 22.9M
2025-06-23 20.25 21.05 20.25 21.00 15.1M
2025-06-20 21.34 21.39 20.56 20.66 19.4M
2025-06-19 22.20 22.41 21.24 21.27 20.2M
2025-06-18 22.00 22.27 21.69 22.04 21.8M
2025-06-17 22.98 23.62 22.16 22.45 33.6M
2025-06-16 20.99 22.94 20.69 22.24 33.1M
2025-06-13 21.90 22.00 21.01 21.15 29.2M
2025-06-12 22.52 23.27 22.04 22.25 34.3M
2025-06-11 22.60 22.77 22.10 22.25 24.5M
2025-06-10 24.01 24.19 22.46 22.85 39.1M
2025-06-09 23.51 23.94 22.98 23.62 52.4M
2025-06-06 22.00 25.75 21.80 23.82 88.9M
2025-06-05 19.72 22.72 19.67 22.16 57.6M
2025-06-04 19.60 19.99 19.39 19.72 13.0M
2025-06-03 19.36 19.86 19.36 19.45 10.7M
2025-05-30 20.13 20.13 19.35 19.48 15.0M
2025-05-29 19.80 20.32 19.80 20.29 12.8M
2025-05-28 20.11 20.27 19.66 19.82 11.4M
2025-05-27 20.40 20.40 19.97 20.11 11.7M
2025-05-26 20.33 20.55 20.11 20.50 12.2M
2025-05-23 20.94 21.08 20.12 20.18 23.3M
2025-05-22 20.86 21.93 20.70 21.09 23.4M
2025-05-21 21.50 21.50 20.89 20.92 14.4M
2025-05-20 21.34 21.71 21.10 21.49 13.9M
2025-05-19 21.81 21.81 21.08 21.40 14.5M
2025-05-16 21.58 22.18 21.33 21.78 16.3M
2025-05-15 22.80 22.94 21.69 21.76 24.4M
2025-05-14 22.38 23.05 22.08 22.70 27.4M
2025-05-13 22.84 23.65 22.17 22.27 34.7M
2025-05-12 22.24 22.54 22.07 22.54 16.8M
2025-05-09 23.01 23.01 22.01 22.05 20.2M
2025-05-08 22.76 23.18 22.56 22.90 20.4M
2025-05-07 23.55 23.71 22.50 22.86 32.9M
2025-05-06 22.79 23.47 22.40 23.32 37.3M
2025-04-30 21.56 22.67 21.40 22.48 38.0M
2025-04-29 21.10 21.64 20.75 21.45 23.2M
2025-04-28 21.42 21.95 20.91 21.10 23.3M
2025-04-25 20.62 21.99 20.62 21.22 29.1M
2025-04-24 21.43 21.53 20.34 20.58 22.0M
2025-04-23 21.29 21.88 21.13 21.54 24.7M
2025-04-22 21.41 21.50 20.95 20.98 19.2M
2025-04-21 20.72 21.51 20.38 21.43 25.9M
2025-04-18 20.80 21.30 20.33 20.51 16.7M
2025-04-17 20.79 21.46 20.65 20.69 23.5M
2025-04-16 21.36 22.19 20.59 20.92 24.2M
2025-04-15 21.68 22.05 21.15 21.35 18.9M
2025-04-14 21.59 21.87 21.30 21.46 20.5M
2025-04-11 20.90 21.62 20.77 21.20 24.9M
2025-04-10 20.80 21.68 20.46 20.88 36.7M
2025-04-09 19.00 20.48 17.92 20.24 39.2M
2025-04-08 19.43 20.18 18.56 19.60 37.5M
2025-04-07 22.00 22.44 19.43 19.43 30.4M
2025-04-03 24.75 25.25 24.10 24.29 20.7M
2025-04-02 25.37 25.60 24.85 25.07 16.4M
2025-04-01 25.75 26.09 25.07 25.15 26.8M
2025-03-31 24.66 26.19 24.66 26.00 37.1M
2025-03-28 24.91 25.80 24.86 24.98 24.6M
2025-03-27 25.70 25.94 24.70 24.81 26.4M
2025-03-26 25.41 26.02 24.94 24.94 20.7M
2025-03-25 26.76 26.79 25.06 25.12 30.7M
2025-03-24 27.48 27.67 25.83 26.59 35.2M
2025-03-21 27.86 28.68 27.23 27.47 40.9M
2025-03-20 27.51 29.58 27.22 28.16 59.6M
2025-03-19 28.28 28.47 27.51 27.63 26.5M
2025-03-18 28.60 28.90 27.99 28.39 31.7M
2025-03-17 28.49 28.73 27.86 28.33 32.3M
2025-03-14 27.51 28.89 27.50 28.80 40.7M
2025-03-13 30.02 30.23 27.65 28.09 75.2M
2025-03-12 31.26 32.23 30.57 30.61 65.6M
2025-03-11 30.05 31.47 29.88 31.03 55.7M
2025-03-10 31.20 33.18 30.47 30.47 61.9M
2025-03-07 31.43 32.20 29.83 30.65 66.9M
2025-03-06 30.13 32.94 29.90 31.88 89.7M
2025-03-05 29.50 30.33 28.16 29.62 74.7M
2025-03-04 30.00 30.74 28.80 29.20 74.1M
2025-03-03 36.65 36.65 30.00 30.70 87.5M
2025-02-28 37.11 38.58 35.23 35.30 71.8M
2025-02-27 35.19 38.01 35.19 37.20 67.7M
2025-02-26 33.98 36.90 33.23 35.45 73.9M
2025-02-25 31.97 34.50 31.80 33.65 63.2M
2025-02-24 35.46 35.53 32.30 32.62 83.8M
2025-02-21 37.88 40.09 36.10 37.40 96.8M
2025-02-20 38.50 39.47 36.78 36.80 87.1M
2025-02-19 39.63 41.00 38.18 40.00 104.5M
2025-02-18 37.41 40.68 35.88 39.58 109.3M
2025-02-17 39.18 39.20 35.20 38.54 112.2M
2025-02-14 33.92 40.26 33.90 38.37 136.5M
2025-02-13 29.70 36.27 29.08 33.55 127.5M
2025-02-12 29.20 31.47 28.03 30.26 124.7M
2025-02-11 30.01 34.30 27.67 27.90 172.0M
2025-02-10 28.59 28.68 26.90 28.68 144.0M
2025-02-07 23.90 23.90 23.90 23.90 26.0M
2025-02-06 19.92 19.92 19.92 19.92 9.9M
2025-02-05 16.60 16.60 16.60 16.60 10.4M
2025-01-27 14.18 14.58 13.79 13.83 14.2M
2025-01-24 13.33 14.07 13.31 14.02 16.6M
2025-01-23 13.50 13.95 13.33 13.33 13.6M
2025-01-22 13.31 13.38 13.04 13.23 7.3M
2025-01-21 13.40 13.53 13.17 13.43 8.1M
2025-01-20 13.43 13.49 13.16 13.34 9.0M
2025-01-17 13.57 13.57 13.18 13.28 9.9M
2025-01-16 13.52 13.80 13.27 13.36 11.6M
2025-01-15 13.65 13.80 13.30 13.36 10.7M
2025-01-14 12.80 13.65 12.60 13.59 16.2M
2025-01-13 12.30 12.63 12.00 12.56 8.3M
2025-01-10 12.98 13.15 12.37 12.38 10.1M
2025-01-09 13.03 13.28 12.90 13.01 9.7M
2025-01-08 13.00 13.28 12.56 13.06 11.8M
2025-01-07 12.96 13.08 12.61 13.06 9.2M
2025-01-06 12.71 13.11 12.48 12.83 9.6M
2025-01-03 13.90 14.05 12.80 12.82 16.4M
2025-01-02 14.02 14.41 13.60 13.77 16.4M