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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.44 | 20.44 | 19.73 | 20.00 | -2.63% | 3.66 | 5.96% |
| 2026-04-20 | 20.07 | 20.62 | 19.90 | 20.54 | +1.43% | 5.40 | 8.56% |
| 2026-04-17 | 20.11 | 20.38 | 19.77 | 20.25 | -0.30% | 3.98 | 6.42% |
| 2026-04-16 | 19.35 | 20.33 | 19.27 | 20.31 | +6.00% | 5.99 | 9.70% |
| 2026-04-15 | 19.51 | 19.59 | 19.08 | 19.16 | -2.10% | 3.48 | 5.86% |
| 2026-04-14 | 19.87 | 20.15 | 19.17 | 19.57 | -0.86% | 4.99 | 8.25% |
| 2026-04-13 | 19.44 | 19.87 | 19.26 | 19.74 | -2.42% | 4.56 | 7.51% |
| 2026-04-10 | 20.28 | 20.58 | 19.91 | 20.23 | -0.25% | 6.81 | 10.88% |
| 2026-04-09 | 20.40 | 20.63 | 20.12 | 20.28 | -2.69% | 5.34 | 8.49% |
| 2026-04-08 | 20.20 | 20.98 | 19.91 | 20.84 | +4.99% | 7.71 | 12.10% |
| 2026-04-07 | 19.06 | 20.04 | 19.06 | 19.85 | +3.55% | 6.06 | 9.96% |
| 2026-04-03 | 19.88 | 20.30 | 19.10 | 19.17 | 0.00% | 5.78 | 9.61% |
| 2026-04-02 | 19.55 | 19.62 | 19.00 | 19.17 | -2.44% | 3.06 | 5.15% |
| 2026-04-01 | 19.64 | 20.20 | 19.40 | 19.65 | +2.61% | 4.16 | 6.83% |
| 2026-03-31 | 19.52 | 19.73 | 19.11 | 19.15 | -3.67% | 4.06 | 6.79% |
| 2026-03-30 | 19.58 | 20.15 | 19.50 | 19.88 | -0.95% | 4.71 | 7.72% |
| 2026-03-27 | 18.92 | 20.50 | 18.91 | 20.07 | +4.37% | 7.90 | 12.80% |
| 2026-03-26 | 19.64 | 19.72 | 19.20 | 19.23 | -2.73% | 4.63 | 7.73% |
| 2026-03-25 | 19.33 | 20.19 | 19.01 | 19.77 | +2.28% | 8.97 | 14.65% |
| 2026-03-24 | 18.50 | 19.69 | 18.40 | 19.33 | +15.54% | 10.52 | 17.87% |