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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.01 | 18.16 | 17.85 | 18.05 | +0.22% | 0.67 | 1.20% |
| 2025-10-21 | 17.96 | 18.06 | 17.76 | 18.01 | +0.50% | 0.78 | 1.41% |
| 2025-10-20 | 17.46 | 17.95 | 17.46 | 17.92 | +3.23% | 1.21 | 2.21% |
| 2025-10-17 | 17.85 | 17.99 | 17.36 | 17.36 | -3.02% | 0.97 | 1.78% |
| 2025-10-16 | 18.00 | 18.08 | 17.66 | 17.90 | -1.27% | 1.09 | 1.97% |
| 2025-10-15 | 17.92 | 18.26 | 17.78 | 18.13 | +1.00% | 0.93 | 1.67% |
| 2025-10-14 | 18.30 | 18.54 | 17.85 | 17.95 | -1.70% | 1.40 | 2.49% |
| 2025-10-13 | 17.36 | 18.30 | 17.01 | 18.26 | -1.14% | 1.63 | 2.96% |
| 2025-10-10 | 19.00 | 19.10 | 18.41 | 18.47 | -2.79% | 1.57 | 2.73% |
| 2025-10-09 | 18.71 | 19.16 | 18.60 | 19.00 | +1.88% | 1.90 | 3.26% |
| 2025-09-30 | 18.51 | 18.80 | 18.50 | 18.65 | +0.54% | 1.01 | 1.75% |
| 2025-09-29 | 18.39 | 18.70 | 18.06 | 18.55 | +0.87% | 1.29 | 2.26% |
| 2025-09-26 | 18.72 | 19.31 | 18.39 | 18.39 | -2.23% | 2.11 | 3.62% |
| 2025-09-25 | 18.87 | 19.06 | 18.69 | 18.81 | -0.32% | 1.57 | 2.70% |
| 2025-09-24 | 18.21 | 18.96 | 18.06 | 18.87 | +3.68% | 1.87 | 3.27% |
| 2025-09-23 | 18.80 | 18.94 | 17.75 | 18.20 | -2.83% | 2.20 | 3.94% |
| 2025-09-22 | 18.46 | 18.76 | 18.46 | 18.73 | +1.19% | 1.13 | 1.97% |
| 2025-09-19 | 18.85 | 18.97 | 18.41 | 18.51 | -1.96% | 1.70 | 2.96% |
| 2025-09-18 | 19.24 | 19.50 | 18.70 | 18.88 | -1.87% | 2.74 | 4.64% |
| 2025-09-17 | 19.11 | 19.36 | 19.00 | 19.24 | -0.21% | 1.76 | 2.97% |