优德精密(300549)股票行情优德精密股票行情 300549股票行情

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	16.86	16.92	0.30	1.81%	16.62	17.18	29319	4972.32	2.90%	0.00
2026-03-24	16.12	16.62	0.91	5.79%	15.77	16.71	34936	5668.54	3.46%	0.00
2026-03-23	16.70	15.71	-1.31	-7.70%	15.53	16.80	44915	7270.44	4.44%	0.00
2026-03-20	17.93	17.02	-0.74	-4.17%	17.02	18.00	27342	4751.70	2.71%	0.00
2026-03-19	18.18	17.76	-0.68	-3.69%	17.66	18.35	19516	3500.23	1.93%	0.00
2026-03-18	17.90	18.44	0.54	3.02%	17.90	18.49	21823	3979.05	2.16%	0.00
2026-03-17	18.60	17.90	-0.61	-3.30%	17.84	18.61	16500	2997.97	1.63%	0.00
2026-03-16	18.39	18.51	0.11	0.60%	18.21	18.52	22238	4086.17	2.20%	0.00
2026-03-13	18.37	18.40	0.03	0.16%	18.12	18.88	29488	5460.19	2.92%	0.00
2026-03-12	19.23	18.37	-0.48	-2.55%	18.26	19.23	22828	4240.89	2.26%	0.00
2026-03-11	19.08	18.85	-0.14	-0.74%	18.70	19.25	24256	4602.66	2.40%	0.00
2026-03-10	18.62	18.99	0.71	3.88%	18.52	19.06	22463	4239.62	2.22%	0.00
2026-03-09	18.54	18.28	-0.31	-1.67%	18.08	18.66	25824	4732.33	2.56%	0.00
2026-03-06	18.10	18.59	0.42	2.31%	18.00	18.60	25319	4676.63	2.51%	0.00
2026-03-05	17.96	18.17	0.59	3.36%	17.87	18.40	32707	5954.66	3.24%	0.00
2026-03-04	17.45	17.58	-0.02	-0.11%	17.30	18.00	39019	6884.57	3.86%	0.00
2026-03-03	18.70	17.60	-1.01	-5.43%	17.57	18.85	41830	7592.64	4.14%	0.00
2026-03-02	19.34	18.61	-1.26	-6.34%	18.39	19.69	45920	8630.98	4.54%	0.00
2026-02-27	19.80	19.87	-0.05	-0.25%	19.50	19.90	24011	4722.04	2.38%	0.00
2026-02-26	20.01	19.92	-0.07	-0.35%	19.75	20.10	18899	3765.02	1.87%	0.00
2026-02-25	19.96	19.99	0.07	0.35%	19.83	20.08	20613	4117.04	2.04%	0.00
2026-02-24	20.21	19.92	-0.08	-0.40%	19.89	20.30	28141	5637.24	2.78%	0.00
2026-02-13	19.56	20.00	0.49	2.51%	19.40	20.20	45479	9095.70	4.50%	0.00
2026-02-12	19.83	19.51	-0.31	-1.56%	19.49	19.88	16010	3150.86	1.58%	0.00
2026-02-11	19.79	19.82	0.04	0.20%	19.59	19.89	17615	3483.55	1.74%	0.00
2026-02-10	19.67	19.78	0.10	0.51%	19.54	19.82	23584	4648.00	2.33%	0.00
2026-02-09	19.68	19.68	0.30	1.55%	19.41	19.73	20718	4066.29	2.05%	0.00
2026-02-06	19.04	19.38	0.36	1.89%	18.80	19.60	22237	4300.96	2.20%	0.00
2026-02-05	19.07	19.02	-0.05	-0.26%	18.91	19.29	15582	2978.94	1.54%	0.00
2026-02-04	19.29	19.07	-0.12	-0.63%	18.89	19.41	19708	3776.16	1.95%	0.00
2026-02-03	18.93	19.19	0.37	1.97%	18.90	19.32	20157	3860.28	1.99%	0.00
2026-02-02	18.89	18.82	-0.20	-1.05%	18.65	19.34	24579	4693.68	2.43%	0.00
2026-01-30	18.51	19.02	0.36	1.93%	18.51	19.12	29352	5534.98	2.90%	0.00
2026-01-29	18.89	18.66	-0.43	-2.25%	18.52	19.34	33970	6421.96	3.36%	0.00
2026-01-28	19.58	19.09	-0.52	-2.65%	18.96	19.70	25658	4909.47	2.54%	0.00
2026-01-27	19.52	19.61	0.12	0.62%	18.71	19.88	33047	6366.36	3.27%	0.00
2026-01-26	20.10	19.49	-0.71	-3.51%	19.23	20.14	40630	7966.92	4.02%	0.00
2026-01-23	19.96	20.20	0.19	0.95%	19.90	20.20	27903	5598.27	2.76%	0.00
2026-01-22	20.10	20.01	-0.09	-0.45%	19.93	20.20	22218	4455.50	2.20%	0.00
2026-01-21	19.65	20.10	0.36	1.82%	19.47	20.11	31160	6197.21	3.08%	0.00
2026-01-20	19.77	19.74	-0.04	-0.20%	19.54	20.14	35818	7117.39	3.54%	0.00
2026-01-19	19.78	19.78	-0.08	-0.40%	19.61	20.12	37975	7511.42	3.76%	0.00
2026-01-16	19.18	19.86	0.69	3.60%	19.02	19.88	51406	10044.66	5.09%	0.00
2026-01-15	19.10	19.17	-0.03	-0.16%	19.04	19.34	20690	3958.22	2.05%	0.00
2026-01-14	19.24	19.20	-0.03	-0.16%	18.80	19.48	38048	7307.62	3.77%	0.00
2026-01-13	19.45	19.23	-0.22	-1.13%	19.09	19.52	31985	6175.17	3.17%	0.00
2026-01-12	19.09	19.45	0.41	2.15%	18.96	19.47	30713	5918.61	3.04%	0.00
2026-01-09	19.06	19.04	-0.03	-0.16%	18.74	19.07	22581	4276.28	2.23%	0.00
2026-01-08	18.67	19.07	0.45	2.42%	18.59	19.07	28785	5440.31	2.85%	0.00
2026-01-07	18.96	18.62	-0.27	-1.43%	18.52	18.96	24901	4647.87	2.46%	0.00
2026-01-06	18.80	18.89	0.08	0.43%	18.78	19.10	25020	4731.25	2.48%	0.00
2026-01-05	18.93	18.81	-0.05	-0.27%	18.65	19.03	24639	4626.67	2.44%	0.00
2025-12-31	18.96	18.86	-0.15	-0.79%	18.74	19.13	18746	3539.29	1.86%	0.00
2025-12-30	18.78	19.01	0.14	0.74%	18.68	19.19	24027	4551.40	2.38%	0.00
2025-12-29	18.83	18.87	0.04	0.21%	18.61	18.97	22117	4154.62	2.19%	0.00
2025-12-26	18.98	18.83	-0.34	-1.77%	18.76	19.22	36515	6936.99	3.61%	0.00
2025-12-25	18.57	19.17	0.60	3.23%	18.50	19.73	52562	10056.27	5.20%	0.00
2025-12-24	18.16	18.57	0.37	2.03%	18.13	18.87	25660	4761.94	2.54%	0.00
2025-12-23	18.10	18.20	0.04	0.22%	17.88	18.37	23717	4299.35	2.35%	0.00
2025-12-22	18.65	18.16	-0.22	-1.20%	18.12	18.69	26876	4925.02	2.66%	0.00
2025-12-19	17.80	18.38	0.54	3.03%	17.80	18.83	37048	6789.19	3.67%	0.00
2025-12-18	17.69	17.84	0.10	0.56%	17.64	18.03	26415	4724.61	2.61%	0.00
2025-12-17	17.89	17.74	-0.11	-0.62%	17.24	17.99	35013	6137.33	3.46%	0.00
2025-12-16	18.36	17.85	-0.50	-2.72%	17.82	18.40	26367	4739.28	2.61%	1.00
2025-12-15	18.50	18.35	-0.30	-1.61%	18.28	18.67	27567	5083.78	2.73%	0.00
2025-12-12	19.31	18.65	-0.75	-3.87%	18.58	19.49	45849	8699.63	4.54%	0.00
2025-12-11	20.17	19.40	-0.77	-3.82%	19.37	20.27	37382	7363.86	3.70%	0.00
2025-12-10	20.31	20.17	-0.19	-0.93%	19.96	20.35	28845	5808.77	2.85%	0.00
2025-12-09	20.54	20.36	-0.27	-1.31%	20.30	20.65	39426	8059.47	3.90%	0.00
2025-12-08	21.15	20.63	-0.10	-0.48%	20.40	21.23	68337	14084.32	6.76%	0.00
2025-12-05	20.23	20.73	0.86	4.33%	19.86	21.23	96639	19869.85	9.56%	0.00
2025-12-04	20.31	19.87	0.04	0.20%	19.66	20.81	62057	12483.23	6.14%	0.00
2025-12-03	20.00	19.83	-0.17	-0.85%	19.70	20.06	22879	4539.36	2.26%	0.00
2025-12-02	19.76	20.00	0.27	1.37%	19.52	20.19	28975	5764.62	2.87%	0.00
2025-12-01	19.71	19.73	0.02	0.10%	19.62	20.05	24724	4909.50	2.45%	0.00
2025-11-28	19.31	19.71	0.46	2.39%	19.01	19.73	23913	4638.57	2.37%	0.00
2025-11-27	18.97	19.25	0.29	1.53%	18.90	19.43	16054	3083.71	1.59%	0.00
2025-11-26	19.41	18.96	-0.45	-2.32%	18.93	19.69	23316	4506.82	2.31%	0.00
2025-11-25	18.95	19.41	0.28	1.46%	18.95	19.65	21781	4242.49	2.16%	0.00
2025-11-24	18.65	19.13	0.50	2.68%	18.65	19.29	29795	5658.22	2.95%	0.00

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。

优德精密(300549)行情

优德精密(300549)股票行情在线 K线走势图

优德精密(300549)股票行情历史数据

深证大盘股票行情在线 K线走势图