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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.45 | 17.75 | 17.35 | 17.38 | -1.03% | 0.95 | 1.75% |
| 2026-02-12 | 17.28 | 17.61 | 17.17 | 17.56 | +1.50% | 1.01 | 1.88% |
| 2026-02-11 | 17.35 | 17.45 | 17.29 | 17.30 | -0.86% | 0.72 | 1.35% |
| 2026-02-10 | 17.36 | 17.55 | 17.24 | 17.45 | +0.46% | 1.09 | 2.03% |
| 2026-02-09 | 17.63 | 17.65 | 17.25 | 17.37 | +0.12% | 1.53 | 2.84% |
| 2026-02-06 | 17.25 | 17.55 | 17.14 | 17.35 | 0.00% | 0.69 | 1.29% |
| 2026-02-05 | 17.36 | 17.54 | 17.23 | 17.35 | -0.57% | 0.55 | 1.02% |
| 2026-02-04 | 17.60 | 17.64 | 17.27 | 17.45 | -1.58% | 0.99 | 1.84% |
| 2026-02-03 | 17.44 | 17.79 | 17.33 | 17.73 | +3.14% | 1.02 | 1.88% |
| 2026-02-02 | 17.36 | 17.73 | 17.17 | 17.19 | -1.43% | 0.95 | 1.77% |
| 2026-01-30 | 17.66 | 17.73 | 17.30 | 17.44 | -1.86% | 1.13 | 2.09% |
| 2026-01-29 | 18.10 | 18.42 | 17.70 | 17.77 | -2.36% | 1.54 | 2.76% |
| 2026-01-28 | 18.32 | 18.74 | 18.06 | 18.20 | -0.71% | 1.30 | 2.30% |
| 2026-01-27 | 18.41 | 18.55 | 17.77 | 18.33 | -1.29% | 1.57 | 2.81% |
| 2026-01-26 | 18.66 | 18.91 | 18.15 | 18.57 | -0.96% | 1.92 | 3.37% |
| 2026-01-23 | 18.55 | 18.75 | 18.38 | 18.75 | +1.63% | 1.26 | 2.20% |
| 2026-01-22 | 18.47 | 18.68 | 18.38 | 18.45 | +0.99% | 1.11 | 1.94% |
| 2026-01-21 | 17.97 | 18.39 | 17.94 | 18.27 | +0.94% | 1.08 | 1.92% |
| 2026-01-20 | 18.49 | 18.63 | 17.94 | 18.10 | -2.37% | 1.34 | 2.38% |
| 2026-01-19 | 18.33 | 18.59 | 18.15 | 18.54 | +0.43% | 1.21 | 2.12% |