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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.87 | 18.98 | 18.26 | 18.46 | -1.65% | 1.58 | 2.77% |
| 2026-01-15 | 19.00 | 19.09 | 18.58 | 18.77 | -2.29% | 2.09 | 3.61% |
| 2026-01-14 | 18.53 | 19.66 | 18.45 | 19.21 | +4.23% | 4.54 | 7.69% |
| 2026-01-13 | 19.15 | 19.20 | 18.31 | 18.43 | -2.69% | 2.45 | 4.26% |
| 2026-01-12 | 18.27 | 18.95 | 18.26 | 18.94 | +3.67% | 2.75 | 4.76% |
| 2026-01-09 | 17.99 | 18.27 | 17.96 | 18.27 | +1.33% | 1.56 | 2.79% |
| 2026-01-08 | 17.93 | 18.12 | 17.82 | 18.03 | +0.84% | 1.19 | 2.15% |
| 2026-01-07 | 18.18 | 18.18 | 17.84 | 17.88 | -1.70% | 1.45 | 2.61% |
| 2026-01-06 | 18.01 | 18.25 | 17.93 | 18.19 | +0.83% | 1.44 | 2.58% |
| 2026-01-05 | 18.00 | 18.06 | 17.58 | 18.04 | 0.00% | 1.89 | 3.43% |
| 2025-12-31 | 17.70 | 18.16 | 17.50 | 18.04 | -0.66% | 2.04 | 3.69% |
| 2025-12-30 | 18.00 | 18.48 | 17.99 | 18.16 | +0.55% | 1.97 | 3.50% |
| 2025-12-29 | 17.80 | 18.16 | 17.61 | 18.06 | +2.09% | 1.66 | 3.00% |
| 2025-12-26 | 17.71 | 17.96 | 17.66 | 17.69 | -0.79% | 1.11 | 2.01% |
| 2025-12-25 | 17.80 | 17.90 | 17.57 | 17.83 | +1.36% | 1.34 | 2.44% |
| 2025-12-24 | 17.09 | 17.60 | 17.09 | 17.59 | +3.11% | 1.06 | 1.96% |
| 2025-12-23 | 17.40 | 17.41 | 17.04 | 17.06 | -2.12% | 0.90 | 1.70% |
| 2025-12-22 | 17.30 | 17.65 | 17.27 | 17.43 | +0.98% | 1.02 | 1.88% |
| 2025-12-19 | 17.01 | 17.33 | 16.98 | 17.26 | +1.05% | 0.76 | 1.44% |
| 2025-12-18 | 16.85 | 17.24 | 16.81 | 17.08 | +0.06% | 0.83 | 1.57% |