优博讯 (300531) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	20.28	20.78	0.69	3.43%	20.11	20.84	226069	46553	7.25%
2026-05-06	19.16	20.09	1.16	6.13%	19.08	20.32	248488	49561	7.97%
2026-04-30	19.30	18.93	-0.43	-2.22%	18.92	19.58	123548	23685	3.96%
2026-04-29	19.02	19.36	0.10	0.52%	19.02	19.51	108914	21116	3.50%
2026-04-28	19.70	19.26	-0.34	-1.73%	19.22	19.85	130908	25539	4.20%
2026-04-27	19.25	19.60	0.28	1.45%	18.88	19.74	133411	25998	4.32%
2026-04-24	19.20	19.32	-0.12	-0.62%	18.61	19.56	160082	30449	5.18%
2026-04-23	19.92	19.44	-0.70	-3.48%	19.22	20.09	166898	32577	5.41%
2026-04-22	19.81	20.14	0.14	0.70%	19.43	20.14	163706	32497	5.30%
2026-04-21	20.44	20.00	-0.54	-2.63%	19.73	20.44	183870	36591	5.96%
2026-04-20	20.07	20.54	0.29	1.43%	19.90	20.62	264405	53993	8.56%
2026-04-17	20.11	20.25	-0.06	-0.30%	19.77	20.38	198088	39775	6.42%
2026-04-16	19.35	20.31	1.15	6.00%	19.27	20.33	299476	59908	9.70%
2026-04-15	19.51	19.16	-0.41	-2.10%	19.08	19.59	180935	34817	5.86%
2026-04-14	19.87	19.57	-0.17	-0.86%	19.17	20.15	254589	49895	8.25%
2026-04-13	19.44	19.74	-0.49	-2.42%	19.26	19.87	231942	45559	7.51%
2026-04-10	20.28	20.23	-0.05	-0.25%	19.91	20.58	336011	68116	10.88%
2026-04-09	20.40	20.28	-0.56	-2.69%	20.12	20.63	262247	53369	8.49%
2026-04-08	20.20	20.84	0.99	4.99%	19.91	20.98	373493	77054	12.10%
2026-04-07	19.06	19.85	0.68	3.55%	19.06	20.04	307396	60627	9.96%
2026-04-03	19.88	19.17	0.00	0.00%	19.10	20.30	296796	57784	9.61%
2026-04-02	19.55	19.17	-0.48	-2.44%	19.00	19.62	159034	30561	5.15%
2026-04-01	19.64	19.65	0.50	2.61%	19.40	20.20	210970	41564	6.83%
2026-03-31	19.52	19.15	-0.73	-3.67%	19.11	19.73	209782	40585	6.79%
2026-03-30	19.58	19.88	-0.19	-0.95%	19.50	20.15	238328	47057	7.72%
2026-03-27	18.92	20.07	0.84	4.37%	18.91	20.50	395181	78988	12.80%
2026-03-26	19.64	19.23	-0.54	-2.73%	19.20	19.72	238705	46341	7.73%
2026-03-25	19.33	19.77	0.44	2.28%	19.01	20.19	452323	89650	14.65%
2026-03-24	18.50	19.33	2.60	15.54%	18.40	19.69	551619	105213	17.87%
2026-03-23	16.85	16.73	-0.92	-5.21%	16.58	17.55	159082	27092	5.15%
2026-03-20	18.83	17.65	-1.09	-5.82%	17.60	18.86	207559	37574	6.72%
2026-03-19	18.70	18.74	-0.30	-1.58%	18.62	19.18	187258	35310	6.06%
2026-03-18	18.20	19.04	0.88	4.85%	18.10	19.08	268881	50190	8.71%
2026-03-17	18.92	18.16	-0.74	-3.92%	17.89	18.99	245371	44860	7.95%
2026-03-16	18.75	18.90	0.73	4.02%	18.15	19.19	359708	67304	11.65%
2026-03-13	19.86	18.17	-1.52	-7.72%	18.17	19.86	363828	67583	11.78%
2026-03-12	17.85	19.69	1.88	10.56%	17.70	19.98	549533	104853	17.80%
2026-03-11	16.79	17.81	1.12	6.71%	16.78	18.77	314856	56371	10.20%
2026-03-10	16.54	16.69	0.39	2.39%	16.50	16.85	52609	8760	1.70%
2026-03-09	16.20	16.30	-0.18	-1.09%	15.88	16.42	61716	9939	2.00%
2026-03-06	16.09	16.48	0.28	1.73%	16.07	16.53	46514	7625	1.51%
2026-03-05	16.17	16.20	0.50	3.18%	16.05	16.40	72489	11768	2.35%
2026-03-04	15.72	15.70	-0.23	-1.44%	15.55	16.00	64323	10149	2.08%
2026-03-03	16.83	15.93	-0.89	-5.29%	15.88	17.02	110923	18192	3.59%
2026-03-02	17.43	16.82	-1.01	-5.66%	16.77	17.48	124885	21234	4.04%
2026-02-27	17.74	17.83	0.19	1.08%	17.64	17.89	58652	10433	1.90%
2026-02-26	17.71	17.64	0.01	0.06%	17.61	17.94	54818	9714	1.78%
2026-02-25	17.41	17.63	0.19	1.09%	17.38	17.80	55906	9854	1.81%
2026-02-24	17.51	17.44	0.06	0.35%	17.25	17.67	58394	10187	1.89%
2026-02-13	17.45	17.38	-0.18	-1.03%	17.35	17.75	54164	9506	1.75%
2026-02-12	17.28	17.56	0.26	1.50%	17.17	17.61	57933	10102	1.88%
2026-02-11	17.35	17.30	-0.15	-0.86%	17.29	17.45	41608	7224	1.35%
2026-02-10	17.36	17.45	0.08	0.46%	17.24	17.55	62707	10921	2.03%
2026-02-09	17.63	17.37	0.02	0.12%	17.25	17.65	87783	15279	2.84%
2026-02-06	17.25	17.35	0.00	0.00%	17.14	17.55	39839	6917	1.29%
2026-02-05	17.36	17.35	-0.10	-0.57%	17.23	17.54	31454	5474	1.02%
2026-02-04	17.60	17.45	-0.28	-1.58%	17.27	17.64	56787	9903	1.84%
2026-02-03	17.44	17.73	0.54	3.14%	17.33	17.79	57918	10187	1.88%
2026-02-02	17.36	17.19	-0.25	-1.43%	17.17	17.73	54563	9543	1.77%
2026-01-30	17.66	17.44	-0.33	-1.86%	17.30	17.73	64611	11283	2.09%
2026-01-29	18.10	17.77	-0.43	-2.36%	17.70	18.42	85245	15371	2.76%
2026-01-28	18.32	18.20	-0.13	-0.71%	18.06	18.74	71048	13037	2.30%
2026-01-27	18.41	18.33	-0.24	-1.29%	17.77	18.55	86634	15711	2.81%