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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.65 | 20.88 | 20.38 | 20.45 | -1.26% | 4.83 | 7.62% |
| 2025-08-18 | 20.48 | 20.86 | 20.02 | 20.71 | +1.97% | 6.77 | 10.67% |
| 2025-08-15 | 19.65 | 20.37 | 18.91 | 20.31 | +2.01% | 6.66 | 10.91% |
| 2025-08-14 | 19.36 | 20.40 | 19.35 | 19.91 | +2.95% | 7.64 | 12.36% |
| 2025-08-13 | 19.40 | 19.47 | 19.08 | 19.34 | -0.26% | 2.72 | 4.57% |
| 2025-08-12 | 19.22 | 19.43 | 19.11 | 19.39 | +1.09% | 2.60 | 4.36% |
| 2025-08-11 | 19.02 | 19.28 | 18.82 | 19.18 | +1.86% | 2.17 | 3.68% |
| 2025-08-08 | 19.16 | 19.26 | 18.80 | 18.83 | -1.72% | 2.57 | 4.38% |
| 2025-08-07 | 19.34 | 19.46 | 19.07 | 19.16 | -0.93% | 1.82 | 3.07% |
| 2025-08-06 | 19.08 | 19.38 | 19.03 | 19.34 | +0.62% | 1.55 | 2.60% |
| 2025-08-05 | 19.24 | 19.33 | 18.99 | 19.22 | +0.05% | 1.73 | 2.93% |
| 2025-08-04 | 18.80 | 19.24 | 18.68 | 19.21 | +0.31% | 1.56 | 2.65% |
| 2025-08-01 | 19.39 | 19.43 | 18.96 | 19.15 | -0.73% | 2.03 | 3.44% |
| 2025-07-31 | 19.40 | 19.74 | 19.24 | 19.29 | -0.72% | 2.21 | 3.67% |
| 2025-07-30 | 20.15 | 20.17 | 19.22 | 19.43 | -4.43% | 3.73 | 6.17% |
| 2025-07-29 | 20.38 | 20.38 | 19.84 | 20.33 | -0.34% | 3.12 | 5.03% |
| 2025-07-28 | 20.04 | 20.49 | 19.94 | 20.40 | +2.62% | 3.86 | 6.15% |
| 2025-07-25 | 20.12 | 20.25 | 19.78 | 19.88 | -1.92% | 2.52 | 4.10% |
| 2025-07-24 | 19.83 | 20.28 | 19.68 | 20.27 | +2.74% | 3.12 | 5.04% |
| 2025-07-23 | 19.99 | 20.00 | 19.65 | 19.73 | -1.45% | 2.55 | 4.18% |