优德精密(300549)股票行情 优德精密股票行情 300549股票行情_爱股网

优德精密(300549)行情

当前位置:爱股网 > 股票行情 > 优德精密(300549)

优德精密(300549)股票行情在线 K线走势图

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
2025-05-2718.1417.95-0.20-1.10%17.6218.15232884169.982.30%0.00
2025-05-2617.9018.150.301.68%17.8018.15200213604.171.98%0.00
2025-05-2318.1217.85-0.39-2.14%17.8318.55289845258.622.87%0.00
2025-05-2218.6218.24-0.37-1.99%18.1718.90250014622.652.47%0.00
2025-05-2119.0618.61-0.37-1.95%18.3819.07326996098.693.24%0.00
2025-05-2018.9418.980.110.58%18.5319.04286275392.542.83%0.00
2025-05-1918.9518.87-0.08-0.42%18.5319.09260324883.102.58%0.00
2025-05-1618.8918.950.140.74%18.6719.32282875407.662.80%0.00
2025-05-1519.0018.81-0.24-1.26%18.5519.08298525610.972.95%0.00
2025-05-1419.2019.05-0.20-1.04%18.9019.37310915921.823.08%0.00
2025-05-1319.8619.25-0.36-1.84%19.2019.87413508032.474.09%0.00
2025-05-1219.4319.610.351.82%19.3819.75495789721.274.91%0.00
2025-05-0919.8119.26-0.54-2.73%19.1519.886691913002.096.62%0.00
2025-05-0818.8619.800.894.71%18.8620.5211439822545.6711.32%0.00
2025-05-0719.1618.910.110.59%18.6819.25516759781.915.11%0.00
2025-05-0618.5718.800.593.24%18.2318.93451158399.184.46%19.00
2025-04-3017.8118.210.392.19%17.7618.39443868012.224.39%0.00
2025-04-2917.2617.820.482.77%17.1517.97356596314.853.53%0.00
2025-04-2817.7617.34-0.26-1.48%17.1217.89287944989.362.85%0.00
2025-04-2517.7017.60-0.10-0.56%17.3217.88364206400.113.60%0.00
2025-04-2417.7717.70-0.32-1.78%17.5518.21490228780.354.85%0.00
2025-04-2317.0818.021.096.44%17.0818.196591911772.346.52%2.00
2025-04-2216.8816.930.000.00%16.5016.98316515319.853.13%0.00
2025-04-2116.4316.930.402.42%16.3116.96250624183.082.48%0.00
2025-04-1816.6216.530.040.24%16.1716.71316745199.783.13%0.00
2025-04-1716.5416.49-0.08-0.48%16.3316.85298494979.072.95%0.00
2025-04-1617.1116.57-0.53-3.10%16.2617.51425387158.104.21%0.00
2025-04-1517.5017.10-0.11-0.64%16.8217.50293325016.682.90%0.00
2025-04-1417.4517.210.140.82%17.0717.69407067094.374.03%0.00
2025-04-1117.2017.070.070.41%16.7017.486479611085.486.41%0.00
2025-04-1016.3617.001.026.38%16.3617.5311527919681.0911.41%0.00
2025-04-0915.0115.980.382.44%13.5216.1510523515862.9310.41%0.00
2025-04-0816.0115.60-0.62-3.82%15.0616.6811207817680.6211.09%0.00
2025-04-0718.7816.22-4.05-19.98%16.2218.809197915521.189.10%0.00
2025-04-0320.7420.27-0.46-2.22%20.0021.3915036930890.5914.88%3.00
2025-04-0218.8120.731.9210.21%18.6922.5720252943122.1620.04%0.00
2025-04-0119.4518.81-0.40-2.08%18.7419.49381037239.723.77%0.00
2025-03-3118.9219.21-0.26-1.34%18.1819.405707610704.665.65%0.00
2025-03-2819.8719.47-0.45-2.26%19.2820.25472909277.554.68%0.00
2025-03-2720.4319.92-0.75-3.63%19.8020.787416715009.187.34%0.00
2025-03-2619.0120.671.437.43%18.9821.2010976822445.1010.86%1.00
2025-03-2519.0019.240.040.21%18.8020.026877413308.686.81%0.00
2025-03-2420.5919.20-1.53-7.38%18.6020.6010073419573.349.97%0.00
2025-03-2121.5820.73-1.39-6.28%20.6021.7813784728892.7213.64%1.00
2025-03-2021.1022.120.944.44%20.5622.8022013247487.6421.78%0.00
2025-03-1919.7921.181.236.17%19.7921.4517093935418.6616.92%1.00
2025-03-1819.2019.950.723.74%19.1420.027344914433.387.27%0.00
2025-03-1719.4119.23-0.11-0.57%18.9419.43344556596.353.41%0.00
2025-03-1419.0919.340.241.26%18.6019.37420658004.644.16%0.00
2025-03-1319.6219.10-0.64-3.24%18.7019.655585110664.835.53%0.00
2025-03-1219.8519.74-0.12-0.60%19.4920.106583712987.386.51%0.00
2025-03-1119.1119.860.351.79%19.0020.208060415937.057.98%0.00
2025-03-1019.2819.510.251.30%19.2119.725697811103.035.64%0.00
2025-03-0718.9119.260.201.05%18.9119.805479310575.205.42%0.00
2025-03-0619.0519.060.000.00%18.8519.305670710825.705.61%0.00
2025-03-0518.3919.060.593.19%18.2119.146319611887.266.25%0.00
2025-03-0417.8018.470.442.44%17.7418.65434238000.834.30%0.00
2025-03-0318.2018.03-0.17-0.93%17.8419.20504009237.334.99%0.00
2025-02-2819.3018.20-1.21-6.23%18.0919.376975712886.216.90%0.00
2025-02-2719.2919.410.020.10%19.0020.1510068419668.309.96%10.00
2025-02-2618.7019.390.743.97%18.6019.8511339622038.3911.22%0.00
2025-02-2518.1818.650.241.30%18.0218.85510459511.105.05%0.00
2025-02-2418.3318.41-0.23-1.23%17.9418.65471838633.914.67%0.00
2025-02-2118.6418.64-0.16-0.85%18.4819.157689614350.927.61%0.00
2025-02-2018.4018.800.412.23%18.0018.9210754019978.6710.64%0.00
2025-02-1917.6518.390.734.13%17.4518.489943418133.549.84%0.00
2025-02-1817.6517.660.080.46%17.4017.99506978970.865.02%0.00
2025-02-1717.0117.580.714.21%16.8817.59403287008.413.99%0.00
2025-02-1417.0616.87-0.28-1.63%16.7817.26303695158.563.01%0.00
2025-02-1317.7117.15-0.55-3.11%17.1517.79354756161.373.51%0.00
2025-02-1217.6217.700.050.28%17.5417.80256194523.392.54%0.00
2025-02-1117.8217.65-0.17-0.95%17.4317.89289495099.022.86%30.00
2025-02-1017.8017.82-0.01-0.06%17.4918.02346696137.553.43%0.00
2025-02-0717.9517.83-0.15-0.83%17.6418.19535529616.325.30%0.00
2025-02-0617.2617.980.663.81%17.2617.99349406173.913.46%0.00
2025-02-0517.2617.320.402.36%17.0217.40209513612.122.07%0.00
2025-01-2717.4416.92-0.44-2.53%16.9217.48250244297.102.48%0.00
2025-01-2417.0517.360.301.76%16.8817.55259274451.662.57%0.00
2025-01-2317.0817.060.130.77%17.0017.63291925047.772.89%0.00
2025-01-2216.9716.93-0.25-1.46%16.8117.23183923130.261.82%0.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

优德精密(300549)K线图分析: K线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。K线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下:(如图所示)

如何看K线图

1、日K线是根据股价(指数)一天的走势中形成的四个价位即:开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线;其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。

2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。

3、根据开盘价与收盘价的波动范围,可将K线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围(如图所示)。

如何看K线图

极阴线和极阳线的波动范围在0.5%左右; 小阴线和小阳线的波动范围一般在0.6--1.5%; 中阴线和中阳线的波动范围一般在1.6-3.5%; 大阴线和大阳线的波动范围在3.6%以上。