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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.96 | 17.08 | 16.40 | 17.07 | +0.23% | 1.16 | 2.24% |
| 2025-12-16 | 16.80 | 17.24 | 16.43 | 17.03 | +1.19% | 1.29 | 2.48% |
| 2025-12-15 | 16.88 | 17.19 | 16.78 | 16.83 | -1.29% | 0.60 | 1.14% |
| 2025-12-12 | 16.95 | 17.18 | 16.90 | 17.05 | +0.47% | 0.51 | 0.98% |
| 2025-12-11 | 17.30 | 17.33 | 16.96 | 16.97 | -1.91% | 0.54 | 1.02% |
| 2025-12-10 | 17.37 | 17.37 | 17.05 | 17.30 | 0.00% | 0.70 | 1.32% |
| 2025-12-09 | 17.51 | 17.60 | 17.27 | 17.30 | -1.54% | 0.63 | 1.17% |
| 2025-12-08 | 17.31 | 17.70 | 17.25 | 17.57 | +1.27% | 0.82 | 1.51% |
| 2025-12-05 | 16.90 | 17.37 | 16.73 | 17.35 | +2.48% | 0.67 | 1.28% |
| 2025-12-04 | 17.07 | 17.15 | 16.78 | 16.93 | -0.53% | 0.59 | 1.13% |
| 2025-12-03 | 17.54 | 17.55 | 16.98 | 17.02 | -2.91% | 0.91 | 1.72% |
| 2025-12-02 | 17.63 | 17.75 | 17.46 | 17.53 | -1.07% | 0.67 | 1.24% |
| 2025-12-01 | 17.44 | 17.79 | 17.44 | 17.72 | +1.03% | 0.81 | 1.49% |
| 2025-11-28 | 17.37 | 17.55 | 17.30 | 17.54 | +0.86% | 0.59 | 1.09% |
| 2025-11-27 | 17.48 | 17.64 | 17.35 | 17.39 | +0.12% | 0.76 | 1.41% |
| 2025-11-26 | 17.36 | 17.74 | 17.32 | 17.37 | -0.52% | 0.80 | 1.48% |
| 2025-11-25 | 17.47 | 17.69 | 17.41 | 17.46 | +0.92% | 0.79 | 1.45% |
| 2025-11-24 | 16.87 | 17.36 | 16.78 | 17.30 | +3.10% | 0.89 | 1.69% |
| 2025-11-21 | 17.18 | 17.47 | 16.69 | 16.78 | -3.67% | 1.14 | 2.18% |
| 2025-11-20 | 17.66 | 17.67 | 17.30 | 17.42 | -0.17% | 0.71 | 1.32% |