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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.27 | 15.45 | 15.21 | 15.42 | +0.98% | 1.18 | 2.49% |
| 2025-05-23 | 15.56 | 15.77 | 15.26 | 15.27 | -1.54% | 1.79 | 3.74% |
| 2025-05-22 | 15.44 | 15.94 | 15.37 | 15.51 | -0.38% | 1.58 | 3.26% |
| 2025-05-21 | 15.96 | 15.96 | 15.52 | 15.57 | -1.95% | 1.54 | 3.17% |
| 2025-05-20 | 15.67 | 15.94 | 15.56 | 15.88 | +1.60% | 2.07 | 4.24% |
| 2025-05-19 | 15.66 | 15.66 | 15.31 | 15.63 | +0.71% | 1.30 | 2.69% |
| 2025-05-16 | 15.38 | 15.62 | 15.23 | 15.52 | +0.84% | 1.39 | 2.90% |
| 2025-05-15 | 15.71 | 15.74 | 15.36 | 15.39 | -2.53% | 1.75 | 3.64% |
| 2025-05-14 | 15.48 | 15.85 | 15.37 | 15.79 | +1.09% | 2.57 | 5.22% |
| 2025-05-13 | 16.12 | 16.14 | 15.54 | 15.62 | -2.12% | 2.98 | 6.01% |
| 2025-05-12 | 15.84 | 16.08 | 15.66 | 15.96 | -0.99% | 4.16 | 8.30% |
| 2025-05-09 | 16.03 | 16.79 | 15.82 | 16.12 | +1.57% | 6.14 | 11.96% |
| 2025-05-08 | 15.87 | 16.00 | 15.71 | 15.87 | -0.56% | 2.76 | 5.51% |
| 2025-05-07 | 16.35 | 16.95 | 15.78 | 15.96 | -0.68% | 5.63 | 10.99% |
| 2025-05-06 | 15.02 | 16.09 | 15.02 | 16.07 | +8.27% | 4.97 | 10.08% |