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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.85 | 17.55 | 16.58 | 16.73 | -5.21% | 2.71 | 5.15% |
| 2026-03-20 | 18.83 | 18.86 | 17.60 | 17.65 | -5.82% | 3.76 | 6.72% |
| 2026-03-19 | 18.70 | 19.18 | 18.62 | 18.74 | -1.58% | 3.53 | 6.06% |
| 2026-03-18 | 18.20 | 19.08 | 18.10 | 19.04 | +4.85% | 5.02 | 8.71% |
| 2026-03-17 | 18.92 | 18.99 | 17.89 | 18.16 | -3.92% | 4.49 | 7.95% |
| 2026-03-16 | 18.75 | 19.19 | 18.15 | 18.90 | +4.02% | 6.73 | 11.65% |
| 2026-03-13 | 19.86 | 19.86 | 18.17 | 18.17 | -7.72% | 6.76 | 11.78% |
| 2026-03-12 | 17.85 | 19.98 | 17.70 | 19.69 | +10.56% | 10.49 | 17.80% |
| 2026-03-11 | 16.79 | 18.77 | 16.78 | 17.81 | +6.71% | 5.64 | 10.20% |
| 2026-03-10 | 16.54 | 16.85 | 16.50 | 16.69 | +2.39% | 0.88 | 1.70% |
| 2026-03-09 | 16.20 | 16.42 | 15.88 | 16.30 | -1.09% | 0.99 | 2.00% |
| 2026-03-06 | 16.09 | 16.53 | 16.07 | 16.48 | +1.73% | 0.76 | 1.51% |
| 2026-03-05 | 16.17 | 16.40 | 16.05 | 16.20 | +3.18% | 1.18 | 2.35% |
| 2026-03-04 | 15.72 | 16.00 | 15.55 | 15.70 | -1.44% | 1.01 | 2.08% |
| 2026-03-03 | 16.83 | 17.02 | 15.88 | 15.93 | -5.29% | 1.82 | 3.59% |
| 2026-03-02 | 17.43 | 17.48 | 16.77 | 16.82 | -5.66% | 2.12 | 4.04% |
| 2026-02-27 | 17.74 | 17.89 | 17.64 | 17.83 | +1.08% | 1.04 | 1.90% |
| 2026-02-26 | 17.71 | 17.94 | 17.61 | 17.64 | +0.06% | 0.97 | 1.78% |
| 2026-02-25 | 17.41 | 17.80 | 17.38 | 17.63 | +1.09% | 0.99 | 1.81% |
| 2026-02-24 | 17.51 | 17.67 | 17.25 | 17.44 | +0.35% | 1.02 | 1.89% |