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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.11 | 20.29 | 19.84 | 20.02 | -0.84% | 3.22 | 5.21% |
| 2025-07-21 | 20.30 | 20.50 | 20.10 | 20.19 | -1.37% | 3.13 | 5.02% |
| 2025-07-18 | 20.66 | 20.90 | 20.35 | 20.47 | -0.92% | 3.18 | 5.01% |
| 2025-07-17 | 20.53 | 21.35 | 20.33 | 20.66 | +1.27% | 4.72 | 7.36% |
| 2025-07-16 | 20.35 | 20.57 | 19.96 | 20.40 | -0.15% | 3.06 | 4.86% |
| 2025-07-15 | 20.80 | 20.93 | 20.24 | 20.43 | -1.73% | 4.19 | 6.58% |
| 2025-07-14 | 21.18 | 21.30 | 20.35 | 20.79 | -2.80% | 4.88 | 7.65% |
| 2025-07-11 | 21.52 | 21.88 | 20.96 | 21.39 | +0.70% | 6.02 | 9.10% |
| 2025-07-10 | 21.44 | 21.73 | 20.85 | 21.24 | -2.43% | 6.07 | 9.22% |
| 2025-07-09 | 22.13 | 22.29 | 21.61 | 21.77 | -3.37% | 6.80 | 10.07% |
| 2025-07-08 | 21.60 | 22.64 | 21.20 | 22.53 | +3.48% | 10.14 | 14.81% |
| 2025-07-07 | 21.26 | 22.01 | 21.06 | 21.77 | +4.30% | 9.44 | 14.08% |
| 2025-07-04 | 21.30 | 21.40 | 20.40 | 20.87 | +0.29% | 7.66 | 11.81% |
| 2025-07-03 | 20.76 | 20.93 | 20.45 | 20.81 | +0.34% | 5.13 | 8.01% |
| 2025-07-02 | 21.18 | 21.39 | 20.55 | 20.74 | -3.66% | 7.82 | 12.12% |
| 2025-07-01 | 23.23 | 23.36 | 21.50 | 21.53 | -8.91% | 12.60 | 18.47% |
| 2025-06-30 | 22.19 | 24.12 | 22.19 | 23.63 | +5.76% | 15.85 | 21.82% |
| 2025-06-27 | 22.76 | 24.23 | 22.15 | 22.35 | -5.53% | 15.73 | 22.01% |
| 2025-06-26 | 22.06 | 25.49 | 21.76 | 23.65 | +3.36% | 22.51 | 30.55% |
| 2025-06-25 | 22.62 | 22.89 | 21.27 | 22.88 | -1.55% | 19.98 | 29.27% |