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
2025-04-03	13.44	13.46	-0.10	-0.74%	13.31	13.69	33082	4460	1.05%
2025-04-02	13.52	13.56	0.02	0.15%	13.50	13.73	30071	4097	0.95%
2025-04-01	13.42	13.54	0.17	1.27%	13.42	13.97	49952	6834	1.59%
2025-03-31	13.21	13.37	-0.08	-0.59%	13.06	13.49	46583	6163	1.48%
2025-03-28	13.59	13.45	-0.20	-1.47%	13.45	13.76	36037	4890	1.14%
2025-03-27	13.59	13.65	-0.05	-0.36%	13.39	13.82	42050	5729	1.33%
2025-03-26	13.55	13.70	0.18	1.33%	13.50	13.80	48564	6651	1.54%
2025-03-25	13.60	13.52	-0.19	-1.39%	13.40	13.70	53763	7287	1.71%
2025-03-24	14.49	13.71	-0.81	-5.58%	13.25	14.51	104054	14327	3.30%
2025-03-21	14.85	14.52	-0.38	-2.55%	14.45	14.87	64052	9345	2.03%
2025-03-20	15.15	14.90	-0.23	-1.52%	14.86	15.21	59954	9031	1.90%
2025-03-19	15.32	15.13	-0.24	-1.56%	15.08	15.32	55821	8470	1.77%
2025-03-18	15.44	15.37	-0.05	-0.32%	15.19	15.56	81172	12479	2.58%
2025-03-17	15.17	15.42	0.30	1.98%	15.07	15.69	95326	14690	3.03%
2025-03-14	14.80	15.12	0.25	1.68%	14.58	15.14	73268	10941	2.33%
2025-03-13	15.18	14.87	-0.39	-2.56%	14.57	15.29	90260	13394	2.86%
2025-03-12	15.06	15.26	0.34	2.28%	14.88	15.54	103108	15740	3.27%
2025-03-11	14.87	14.92	-0.18	-1.19%	14.67	15.01	68610	10184	2.18%
2025-03-10	15.20	15.10	-0.20	-1.31%	15.04	15.37	77465	11753	2.46%
2025-03-07	15.49	15.30	-0.26	-1.67%	15.12	15.63	100714	15517	3.20%
2025-03-06	15.20	15.56	0.39	2.57%	15.16	15.64	127592	19754	4.05%
2025-03-05	14.93	15.17	0.27	1.81%	14.77	15.18	92455	13885	2.93%
2025-03-04	14.16	14.90	0.56	3.91%	14.15	14.91	73281	10766	2.33%
2025-03-03	14.25	14.34	0.22	1.56%	14.01	14.67	72559	10472	2.30%
2025-02-28	15.02	14.12	-1.06	-6.98%	14.11	15.07	90582	13165	2.87%
2025-02-27	15.31	15.18	-0.11	-0.72%	14.88	15.48	91490	13901	2.90%
2025-02-26	15.19	15.29	0.09	0.59%	15.05	15.30	86410	13129	2.74%
2025-02-25	14.88	15.20	-0.12	-0.78%	14.83	15.48	124444	18874	3.95%
2025-02-24	15.15	15.32	0.18	1.19%	14.82	15.94	174366	26712	5.53%
2025-02-21	14.81	15.14	0.28	1.88%	14.60	15.14	117985	17611	3.74%
2025-02-20	14.60	14.86	0.24	1.64%	14.58	14.86	78544	11588	2.49%
2025-02-19	14.30	14.62	0.32	2.24%	14.20	14.66	66756	9697	2.12%
2025-02-18	14.84	14.30	-0.68	-4.54%	14.22	15.08	84712	12400	2.69%
2025-02-17	14.90	14.98	0.19	1.28%	14.78	15.19	101322	15195	3.22%
2025-02-14	14.53	14.79	0.27	1.86%	14.42	14.82	71626	10515	2.27%
2025-02-13	14.78	14.52	-0.31	-2.09%	14.41	14.82	70120	10228	2.23%
2025-02-12	14.68	14.83	0.11	0.75%	14.57	14.90	63825	9448	2.03%
2025-02-11	14.86	14.72	-0.19	-1.27%	14.62	14.90	78125	11517	2.48%
2025-02-10	14.68	14.91	0.36	2.47%	14.50	14.93	96925	14295	3.08%
2025-02-07	14.42	14.55	0.17	1.18%	14.21	14.70	119752	17343	3.80%
2025-02-06	13.91	14.38	0.31	2.20%	13.84	14.38	80508	11427	2.55%
2025-02-05	13.79	14.07	0.50	3.68%	13.70	14.10	67752	9466	2.15%
2025-01-27	13.91	13.57	-0.33	-2.37%	13.57	14.08	55173	7621	1.75%
2025-01-24	13.40	13.90	0.42	3.12%	13.38	13.93	70914	9726	2.25%
2025-01-23	13.67	13.48	-0.01	-0.07%	13.48	14.00	77691	10681	2.47%
2025-01-22	13.60	13.49	-0.09	-0.66%	13.35	13.90	76394	10421	2.42%
2025-01-21	13.67	13.58	0.13	0.97%	13.21	13.76	61424	8268	1.95%
2025-01-20	13.48	13.45	-0.14	-1.03%	13.28	13.65	58949	7936	1.87%
2025-01-17	13.59	13.59	-0.05	-0.37%	13.48	13.75	39353	5350	1.25%
2025-01-16	13.70	13.64	0.02	0.15%	13.52	13.97	49464	6780	1.57%
2025-01-15	13.71	13.62	-0.13	-0.95%	13.59	13.88	55934	7658	1.78%
2025-01-14	13.13	13.75	0.75	5.77%	13.01	13.75	69802	9436	2.22%
2025-01-13	12.71	13.00	0.17	1.33%	12.35	13.05	56465	7221	1.79%
2025-01-10	13.23	12.83	-0.49	-3.68%	12.83	13.46	55138	7267	1.75%
2025-01-09	13.23	13.32	0.02	0.15%	13.16	13.57	58707	7843	1.86%
2025-01-08	13.22	13.30	-0.01	-0.08%	12.72	13.38	72982	9577	2.32%
2025-01-07	12.81	13.31	0.64	5.05%	12.76	13.31	74584	9766	2.37%
2025-01-06	12.70	12.67	-0.17	-1.32%	12.28	12.95	59912	7589	1.90%
2025-01-03	13.70	12.84	-0.84	-6.14%	12.80	13.85	76608	10128	2.43%
2025-01-02	13.99	13.68	-0.27	-1.94%	13.49	14.19	67146	9291	2.13%
2024-12-31	14.71	13.95	-0.75	-5.10%	13.95	14.79	70212	10036	2.23%
2024-12-30	14.57	14.70	0.13	0.89%	14.10	14.79	68588	9999	2.18%
2024-12-27	14.63	14.57	-0.08	-0.55%	14.52	14.94	65644	9680	2.08%
2024-12-26	14.42	14.65	0.38	2.66%	14.30	14.78	63589	9301	2.02%
2024-12-25	14.92	14.27	-0.77	-5.12%	14.11	14.94	101944	14669	3.24%