优博讯 sz.300531
18.40
-0.70%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.56 | 18.74 | 18.00 | 18.40 | -0.70% | 2.83 | 4.92% |
| 2026-05-21 | 20.00 | 20.39 | 18.22 | 18.53 | -6.98% | 3.36 | 5.57% |
| 2026-05-20 | 20.25 | 20.25 | 19.49 | 19.92 | -2.35% | 2.92 | 4.75% |
| 2026-05-19 | 19.80 | 20.62 | 19.79 | 20.40 | +2.87% | 3.13 | 4.94% |
| 2026-05-18 | 20.16 | 20.54 | 19.60 | 19.83 | -2.12% | 2.84 | 4.57% |
| 2026-05-15 | 20.40 | 20.98 | 20.06 | 20.26 | -0.93% | 3.04 | 4.76% |
| 2026-05-14 | 21.10 | 21.28 | 20.41 | 20.45 | -3.17% | 3.34 | 5.16% |
| 2026-05-13 | 20.54 | 21.27 | 20.20 | 21.12 | +2.23% | 3.86 | 5.91% |
| 2026-05-12 | 20.70 | 21.39 | 20.52 | 20.66 | -0.86% | 4.46 | 6.85% |
| 2026-05-11 | 20.71 | 20.90 | 20.45 | 20.84 | +0.68% | 3.28 | 5.09% |
| 2026-05-08 | 20.66 | 20.78 | 20.45 | 20.70 | -0.39% | 3.07 | 4.79% |
| 2026-05-07 | 20.28 | 20.84 | 20.11 | 20.78 | +3.43% | 4.66 | 7.25% |
| 2026-05-06 | 19.16 | 20.32 | 19.08 | 20.09 | +6.13% | 4.96 | 7.97% |
| 2026-04-30 | 19.30 | 19.58 | 18.92 | 18.93 | -2.22% | 2.37 | 3.96% |
| 2026-04-29 | 19.02 | 19.51 | 19.02 | 19.36 | +0.52% | 2.11 | 3.50% |
| 2026-04-28 | 19.70 | 19.85 | 19.22 | 19.26 | -1.73% | 2.55 | 4.20% |
| 2026-04-27 | 19.25 | 19.74 | 18.88 | 19.60 | +1.45% | 2.60 | 4.32% |
| 2026-04-24 | 19.20 | 19.56 | 18.61 | 19.32 | -0.62% | 3.04 | 5.18% |
| 2026-04-23 | 19.92 | 20.09 | 19.22 | 19.44 | -3.48% | 3.26 | 5.41% |
| 2026-04-22 | 19.81 | 20.14 | 19.43 | 20.14 | +0.70% | 3.25 | 5.30% |