优博讯(300531)股票行情
优博讯(300531)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 19.05 | 19.28 | 0.23 | 1.21% | 18.82 | 19.28 | 99160 | 18893.79 | 3.21% | 5.00 |
| 2025-09-15 | 19.24 | 19.05 | -0.08 | -0.42% | 18.96 | 19.47 | 109170 | 20954.68 | 3.54% | 0.00 |
| 2025-09-12 | 19.02 | 19.13 | 0.14 | 0.74% | 18.95 | 19.38 | 119976 | 22985.31 | 3.89% | 0.00 |
| 2025-09-11 | 18.50 | 18.99 | 0.48 | 2.59% | 18.24 | 18.99 | 125154 | 23370.40 | 4.05% | 0.00 |
| 2025-09-10 | 18.49 | 18.51 | 0.09 | 0.49% | 18.42 | 18.79 | 91865 | 17124.75 | 2.98% | 0.00 |
| 2025-09-09 | 19.09 | 18.42 | -0.68 | -3.56% | 18.28 | 19.09 | 119880 | 22308.64 | 3.88% | 0.00 |
| 2025-09-08 | 18.93 | 19.10 | -0.04 | -0.21% | 18.78 | 19.22 | 118508 | 22517.63 | 3.84% | 5.00 |
| 2025-09-05 | 18.70 | 19.14 | 0.39 | 2.08% | 18.40 | 19.21 | 128147 | 24137.08 | 4.15% | 0.00 |
| 2025-09-04 | 19.17 | 18.75 | -0.35 | -1.83% | 18.15 | 19.36 | 145533 | 27457.00 | 4.71% | 0.00 |
| 2025-09-03 | 20.12 | 19.10 | -1.09 | -5.40% | 19.02 | 20.23 | 156484 | 30623.38 | 5.07% | 0.00 |
| 2025-09-02 | 21.69 | 20.19 | -1.50 | -6.92% | 20.10 | 21.69 | 210170 | 43239.27 | 6.81% | 0.00 |
| 2025-09-01 | 21.77 | 21.69 | 0.19 | 0.88% | 21.31 | 22.07 | 189056 | 40829.36 | 6.12% | 52.00 |
| 2025-08-29 | 22.30 | 21.50 | -1.02 | -4.53% | 21.38 | 22.47 | 269017 | 58574.47 | 8.71% | 3.00 |
| 2025-08-28 | 22.16 | 22.52 | -0.01 | -0.04% | 21.65 | 22.80 | 363950 | 80973.82 | 11.79% | 2.00 |
| 2025-08-27 | 21.90 | 22.53 | 0.69 | 3.16% | 21.90 | 23.10 | 493768 | 111070.90 | 15.99% | 16.00 |
| 2025-08-26 | 21.21 | 21.84 | 1.03 | 4.95% | 21.15 | 23.67 | 464193 | 102238.64 | 15.03% | 10.00 |
| 2025-08-25 | 21.15 | 20.81 | -0.11 | -0.53% | 20.60 | 21.20 | 238126 | 49638.91 | 7.71% | 0.00 |
| 2025-08-22 | 20.67 | 20.92 | -0.05 | -0.24% | 20.57 | 21.30 | 251725 | 52644.18 | 8.15% | 0.00 |
| 2025-08-21 | 20.76 | 20.97 | 0.59 | 2.89% | 20.74 | 21.59 | 419860 | 88694.52 | 13.60% | 0.00 |
| 2025-08-20 | 20.33 | 20.38 | -0.07 | -0.34% | 19.91 | 20.45 | 182702 | 36860.24 | 5.92% | 6.00 |
| 2025-08-19 | 20.65 | 20.45 | -0.26 | -1.26% | 20.38 | 20.88 | 235123 | 48341.05 | 7.62% | 9.00 |
| 2025-08-18 | 20.48 | 20.71 | 0.40 | 1.97% | 20.02 | 20.86 | 329459 | 67677.65 | 10.67% | 22.00 |
| 2025-08-15 | 19.65 | 20.31 | 0.40 | 2.01% | 18.91 | 20.37 | 336939 | 66590.31 | 10.91% | 3.00 |
| 2025-08-14 | 19.36 | 19.91 | 0.57 | 2.95% | 19.35 | 20.40 | 381622 | 76426.20 | 12.36% | 2.00 |
| 2025-08-13 | 19.40 | 19.34 | -0.05 | -0.26% | 19.08 | 19.47 | 141067 | 27165.15 | 4.57% | 3.00 |
| 2025-08-12 | 19.22 | 19.39 | 0.21 | 1.09% | 19.11 | 19.43 | 134621 | 25950.75 | 4.36% | 0.00 |
| 2025-08-11 | 19.02 | 19.18 | 0.35 | 1.86% | 18.82 | 19.28 | 113526 | 21718.62 | 3.68% | 1.00 |
| 2025-08-08 | 19.16 | 18.83 | -0.33 | -1.72% | 18.80 | 19.26 | 135124 | 25671.97 | 4.38% | 0.00 |
| 2025-08-07 | 19.34 | 19.16 | -0.18 | -0.93% | 19.07 | 19.46 | 94885 | 18245.59 | 3.07% | 0.00 |
| 2025-08-06 | 19.08 | 19.34 | 0.12 | 0.62% | 19.03 | 19.38 | 80317 | 15475.32 | 2.60% | 0.00 |
| 2025-08-05 | 19.24 | 19.22 | 0.01 | 0.05% | 18.99 | 19.33 | 90484 | 17327.66 | 2.93% | 0.00 |
| 2025-08-04 | 18.80 | 19.21 | 0.06 | 0.31% | 18.68 | 19.24 | 81953 | 15588.72 | 2.65% | 0.00 |
| 2025-08-01 | 19.39 | 19.15 | -0.14 | -0.73% | 18.96 | 19.43 | 106214 | 20321.13 | 3.44% | 2.00 |
| 2025-07-31 | 19.40 | 19.29 | -0.14 | -0.72% | 19.24 | 19.74 | 113222 | 22068.63 | 3.67% | 12.00 |
| 2025-07-30 | 20.15 | 19.43 | -0.90 | -4.43% | 19.22 | 20.17 | 190506 | 37272.57 | 6.17% | 9.00 |
| 2025-07-29 | 20.38 | 20.33 | -0.07 | -0.34% | 19.84 | 20.38 | 155294 | 31169.17 | 5.03% | 7.00 |
| 2025-07-28 | 20.04 | 20.40 | 0.52 | 2.62% | 19.94 | 20.49 | 189877 | 38577.46 | 6.15% | 9.00 |
| 2025-07-25 | 20.12 | 19.88 | -0.39 | -1.92% | 19.78 | 20.25 | 126514 | 25221.20 | 4.10% | 0.00 |
| 2025-07-24 | 19.83 | 20.27 | 0.54 | 2.74% | 19.68 | 20.28 | 155662 | 31206.84 | 5.04% | 3.00 |
| 2025-07-23 | 19.99 | 19.73 | -0.29 | -1.45% | 19.65 | 20.00 | 129006 | 25540.66 | 4.18% | 0.00 |
| 2025-07-22 | 20.11 | 20.02 | -0.17 | -0.84% | 19.84 | 20.29 | 160750 | 32164.89 | 5.21% | 0.00 |
| 2025-07-21 | 20.30 | 20.19 | -0.28 | -1.37% | 20.10 | 20.50 | 154900 | 31349.63 | 5.02% | 0.00 |
| 2025-07-18 | 20.66 | 20.47 | -0.19 | -0.92% | 20.35 | 20.90 | 154652 | 31801.99 | 5.01% | 3.00 |
| 2025-07-17 | 20.58 | 20.71 | 0.26 | 1.27% | 20.38 | 21.40 | 227175 | 47184.46 | 7.36% | 1.00 |
| 2025-07-16 | 20.40 | 20.45 | -0.03 | -0.15% | 20.01 | 20.62 | 150040 | 30555.17 | 4.86% | 1.00 |
| 2025-07-15 | 20.85 | 20.48 | -0.36 | -1.73% | 20.29 | 20.98 | 203317 | 41852.25 | 6.58% | 9.00 |
| 2025-07-14 | 21.23 | 20.84 | -0.60 | -2.80% | 20.40 | 21.35 | 236335 | 48824.33 | 7.65% | 0.00 |
| 2025-07-11 | 21.57 | 21.44 | 0.15 | 0.70% | 21.01 | 21.93 | 281113 | 60214.36 | 9.10% | 43.00 |
| 2025-07-10 | 21.49 | 21.29 | -0.53 | -2.43% | 20.90 | 21.78 | 284792 | 60693.23 | 9.22% | 25.00 |
| 2025-07-09 | 22.18 | 21.82 | -0.76 | -3.37% | 21.66 | 22.34 | 311076 | 68039.91 | 10.08% | 4.00 |
| 2025-07-08 | 21.65 | 22.58 | 0.76 | 3.48% | 21.25 | 22.69 | 457199 | 101405.30 | 14.81% | 2.00 |
| 2025-07-07 | 21.31 | 21.82 | 0.90 | 4.30% | 21.11 | 22.06 | 434689 | 94379.62 | 14.08% | 17.00 |
| 2025-07-04 | 21.35 | 20.92 | 0.06 | 0.29% | 20.45 | 21.45 | 364785 | 76610.62 | 11.81% | 5.00 |
| 2025-07-03 | 20.81 | 20.86 | 0.07 | 0.34% | 20.50 | 20.98 | 247182 | 51255.59 | 8.01% | 32.00 |
| 2025-07-02 | 21.23 | 20.79 | -0.79 | -3.66% | 20.60 | 21.44 | 374291 | 78223.45 | 12.12% | 2.00 |
| 2025-07-01 | 23.29 | 21.58 | -2.11 | -8.91% | 21.55 | 23.42 | 570309 | 126002.41 | 18.47% | 112.00 |
| 2025-06-30 | 22.24 | 23.69 | 1.29 | 5.76% | 22.24 | 24.18 | 673704 | 158532.06 | 21.82% | 59.00 |
| 2025-06-27 | 22.82 | 22.40 | -1.31 | -5.53% | 22.20 | 24.29 | 679697 | 157257.09 | 22.01% | 47.00 |
| 2025-06-26 | 22.11 | 23.71 | 0.77 | 3.36% | 21.81 | 25.55 | 943114 | 225085.77 | 30.55% | 3.00 |
| 2025-06-25 | 22.67 | 22.94 | -0.36 | -1.55% | 21.32 | 22.95 | 903611 | 199822.38 | 29.27% | 33.00 |
| 2025-06-24 | 23.13 | 23.30 | 2.16 | 10.22% | 21.80 | 24.61 | 1071568 | 246881.53 | 34.71% | 71.00 |
| 2025-06-23 | 17.83 | 21.14 | 3.52 | 19.98% | 17.68 | 21.14 | 624156 | 127760.12 | 20.22% | 12.00 |
| 2025-06-20 | 17.86 | 17.62 | -0.43 | -2.38% | 16.94 | 18.16 | 246112 | 43075.68 | 7.97% | 10.00 |
| 2025-06-19 | 18.97 | 18.05 | -0.57 | -3.06% | 17.98 | 19.00 | 308726 | 56782.73 | 10.00% | 0.00 |
| 2025-06-18 | 18.26 | 18.62 | 0.19 | 1.03% | 18.25 | 19.87 | 500626 | 94544.27 | 16.21% | 36.00 |
| 2025-06-17 | 17.66 | 18.43 | 0.78 | 4.42% | 17.42 | 18.66 | 453213 | 82436.98 | 14.68% | 17.00 |
| 2025-06-16 | 16.32 | 17.65 | 1.19 | 7.23% | 16.32 | 17.99 | 314223 | 55053.59 | 10.18% | 11.00 |
| 2025-06-13 | 17.06 | 16.46 | -0.60 | -3.52% | 16.41 | 17.19 | 147541 | 24602.97 | 4.78% | 0.00 |
| 2025-06-12 | 16.69 | 17.06 | 0.19 | 1.13% | 16.68 | 17.44 | 184863 | 31672.45 | 5.99% | 0.00 |
| 2025-06-11 | 16.55 | 16.87 | 0.38 | 2.30% | 16.37 | 17.08 | 188386 | 31651.44 | 6.10% | 0.00 |
| 2025-06-10 | 17.04 | 16.49 | -0.66 | -3.85% | 16.29 | 17.12 | 191901 | 31941.12 | 6.22% | 3.00 |
| 2025-06-09 | 17.15 | 17.15 | 0.04 | 0.23% | 16.95 | 17.35 | 183332 | 31462.00 | 5.94% | 2.00 |
| 2025-06-06 | 17.01 | 17.11 | -0.14 | -0.81% | 16.94 | 17.77 | 261211 | 45142.84 | 8.46% | 0.00 |
| 2025-06-05 | 16.91 | 17.25 | 0.21 | 1.23% | 16.81 | 17.52 | 294270 | 50449.91 | 9.53% | 12.00 |
| 2025-06-04 | 16.97 | 17.04 | -0.41 | -2.35% | 16.56 | 17.15 | 375424 | 63278.20 | 12.16% | 0.00 |
| 2025-06-03 | 18.50 | 17.45 | -0.46 | -2.57% | 17.36 | 18.80 | 503985 | 90948.00 | 16.32% | 6.00 |
| 2025-05-30 | 17.20 | 17.91 | 0.06 | 0.34% | 17.20 | 18.60 | 596359 | 107031.99 | 19.31% | 31.00 |
| 2025-05-29 | 15.51 | 17.85 | 2.21 | 14.13% | 15.51 | 18.50 | 536994 | 91144.57 | 17.39% | 43.00 |
| 2025-05-28 | 15.42 | 15.64 | 0.22 | 1.43% | 15.23 | 15.97 | 166454 | 26085.64 | 5.39% | 10.00 |
| 2025-05-27 | 15.68 | 15.42 | -0.04 | -0.26% | 15.31 | 15.68 | 65760 | 10148.50 | 2.13% | 2.00 |
深证大盘股票行情在线 K线走势图
