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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.88 | 17.93 | 17.42 | 17.45 | -2.40% | 1.01 | 1.86% |
| 2025-11-18 | 17.98 | 18.06 | 17.82 | 17.88 | -1.22% | 0.75 | 1.36% |
| 2025-11-17 | 17.93 | 18.18 | 17.88 | 18.10 | +0.78% | 0.69 | 1.24% |
| 2025-11-14 | 18.00 | 18.20 | 17.86 | 17.96 | -0.83% | 0.62 | 1.12% |
| 2025-11-13 | 17.99 | 18.16 | 17.83 | 18.11 | +0.67% | 0.73 | 1.31% |
| 2025-11-12 | 17.98 | 18.11 | 17.86 | 17.99 | -0.39% | 0.86 | 1.55% |
| 2025-11-11 | 18.30 | 18.33 | 17.91 | 18.06 | -1.15% | 0.87 | 1.56% |
| 2025-11-10 | 18.46 | 18.51 | 18.15 | 18.27 | -0.49% | 0.97 | 1.72% |
| 2025-11-07 | 18.67 | 18.73 | 18.36 | 18.36 | -2.29% | 1.25 | 2.19% |
| 2025-11-06 | 18.81 | 18.95 | 18.62 | 18.79 | -0.11% | 0.84 | 1.46% |
| 2025-11-05 | 18.62 | 18.91 | 18.51 | 18.81 | +0.11% | 1.09 | 1.88% |
| 2025-11-04 | 19.20 | 19.21 | 18.63 | 18.79 | -2.08% | 1.28 | 2.21% |
| 2025-11-03 | 19.08 | 19.19 | 18.90 | 19.19 | +0.58% | 1.45 | 2.46% |
| 2025-10-31 | 18.88 | 19.24 | 18.76 | 19.08 | +1.01% | 1.60 | 2.72% |
| 2025-10-30 | 19.31 | 19.31 | 18.85 | 18.89 | -2.53% | 1.95 | 3.31% |
| 2025-10-29 | 19.38 | 19.58 | 19.09 | 19.38 | -0.21% | 2.39 | 4.02% |
| 2025-10-28 | 19.90 | 19.95 | 19.05 | 19.42 | -2.02% | 4.19 | 6.98% |
| 2025-10-27 | 18.89 | 20.38 | 18.89 | 19.82 | +7.54% | 6.35 | 10.47% |
| 2025-10-24 | 18.09 | 18.43 | 18.09 | 18.43 | +2.05% | 1.21 | 2.14% |
| 2025-10-23 | 18.00 | 18.12 | 17.65 | 18.06 | +0.06% | 1.01 | 1.84% |