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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.05 | 19.28 | 18.82 | 19.28 | +1.21% | 1.89 | 3.21% |
| 2025-09-15 | 19.24 | 19.47 | 18.96 | 19.05 | -0.42% | 2.10 | 3.54% |
| 2025-09-12 | 19.02 | 19.38 | 18.95 | 19.13 | +0.74% | 2.30 | 3.89% |
| 2025-09-11 | 18.50 | 18.99 | 18.24 | 18.99 | +2.59% | 2.34 | 4.05% |
| 2025-09-10 | 18.49 | 18.79 | 18.42 | 18.51 | +0.49% | 1.71 | 2.98% |
| 2025-09-09 | 19.09 | 19.09 | 18.28 | 18.42 | -3.56% | 2.23 | 3.88% |
| 2025-09-08 | 18.93 | 19.22 | 18.78 | 19.10 | -0.21% | 2.25 | 3.84% |
| 2025-09-05 | 18.70 | 19.21 | 18.40 | 19.14 | +2.08% | 2.41 | 4.15% |
| 2025-09-04 | 19.17 | 19.36 | 18.15 | 18.75 | -1.83% | 2.75 | 4.71% |
| 2025-09-03 | 20.12 | 20.23 | 19.02 | 19.10 | -5.40% | 3.06 | 5.07% |
| 2025-09-02 | 21.69 | 21.69 | 20.10 | 20.19 | -6.92% | 4.32 | 6.81% |
| 2025-09-01 | 21.77 | 22.07 | 21.31 | 21.69 | +0.88% | 4.08 | 6.12% |
| 2025-08-29 | 22.30 | 22.47 | 21.38 | 21.50 | -4.53% | 5.86 | 8.71% |
| 2025-08-28 | 22.16 | 22.80 | 21.65 | 22.52 | -0.04% | 8.10 | 11.79% |
| 2025-08-27 | 21.90 | 23.10 | 21.90 | 22.53 | +3.16% | 11.11 | 15.99% |
| 2025-08-26 | 21.21 | 23.67 | 21.15 | 21.84 | +4.95% | 10.22 | 15.03% |
| 2025-08-25 | 21.15 | 21.20 | 20.60 | 20.81 | -0.53% | 4.96 | 7.71% |
| 2025-08-22 | 20.67 | 21.30 | 20.57 | 20.92 | -0.24% | 5.26 | 8.15% |
| 2025-08-21 | 20.76 | 21.59 | 20.74 | 20.97 | +2.90% | 8.87 | 13.60% |
| 2025-08-20 | 20.33 | 20.45 | 19.91 | 20.38 | -0.34% | 3.69 | 5.92% |