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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.07 | 24.55 | 21.75 | 23.24 | +10.22% | 24.69 | 34.71% |
| 2025-06-23 | 17.79 | 21.09 | 17.64 | 21.09 | +19.98% | 12.78 | 20.21% |
| 2025-06-20 | 17.82 | 18.12 | 16.90 | 17.58 | -2.38% | 4.31 | 7.97% |
| 2025-06-19 | 18.92 | 18.95 | 17.94 | 18.01 | -3.06% | 5.68 | 10.00% |
| 2025-06-18 | 18.22 | 19.82 | 18.21 | 18.58 | +1.03% | 9.45 | 16.21% |
| 2025-06-17 | 17.62 | 18.61 | 17.38 | 18.39 | +4.42% | 8.24 | 14.68% |
| 2025-06-16 | 16.28 | 17.95 | 16.28 | 17.61 | +7.23% | 5.51 | 10.18% |
| 2025-06-13 | 17.02 | 17.15 | 16.37 | 16.42 | -3.52% | 2.46 | 4.78% |
| 2025-06-12 | 16.65 | 17.40 | 16.64 | 17.02 | +1.13% | 3.17 | 5.99% |
| 2025-06-11 | 16.51 | 17.04 | 16.33 | 16.83 | +2.30% | 3.17 | 6.10% |
| 2025-06-10 | 17.00 | 17.08 | 16.25 | 16.45 | -3.85% | 3.19 | 6.22% |
| 2025-06-09 | 17.11 | 17.31 | 16.91 | 17.11 | +0.23% | 3.15 | 5.94% |
| 2025-06-06 | 16.97 | 17.73 | 16.90 | 17.07 | -0.81% | 4.51 | 8.46% |
| 2025-06-05 | 16.87 | 17.48 | 16.77 | 17.21 | +1.23% | 5.04 | 9.53% |
| 2025-06-04 | 16.93 | 17.11 | 16.52 | 17.00 | -2.35% | 6.33 | 12.16% |
| 2025-06-03 | 18.46 | 18.75 | 17.32 | 17.41 | -2.57% | 9.09 | 16.32% |
| 2025-05-30 | 17.16 | 18.56 | 17.16 | 17.87 | +0.34% | 10.70 | 19.31% |
| 2025-05-29 | 15.47 | 18.46 | 15.47 | 17.81 | +14.13% | 9.11 | 17.39% |
| 2025-05-28 | 15.38 | 15.93 | 15.19 | 15.60 | +1.43% | 2.61 | 5.39% |
| 2025-05-27 | 15.64 | 15.64 | 15.27 | 15.38 | -0.26% | 1.01 | 2.13% |