优博讯（300531）历史行情

以下为优博讯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	15.240	15.280	15.730	15.210	0.030	0.197%	696.74万	1.08亿	2.236%
2026-10-07	15.240	15.250	15.370	15.080	0.060	0.395%	519.33万	0.79亿	1.667%
2026-10-06	15.240	15.250	15.370	15.080	0.060	0.395%	519.33万	0.79亿	1.667%
2026-10-05	15.240	15.250	15.370	15.080	0.060	0.395%	519.33万	0.79亿	1.667%
2026-10-02	15.240	15.250	15.370	15.080	0.060	0.395%	519.33万	0.79亿	1.667%
2026-10-01	15.240	15.250	15.370	15.080	0.060	0.395%	519.33万	0.79亿	1.667%
2026-09-30	15.240	15.250	15.370	15.080	0.060	0.395%	5.19万	0.00亿	0.000%
2026-09-29	14.860	15.190	15.340	14.860	0.290	1.946%	4.55万	0.00亿	0.000%
2026-09-28	15.220	14.900	15.280	14.790	-0.330	-2.167%	4.76万	0.00亿	0.000%
2026-09-27	15.350	15.230	15.470	15.230	-0.170	-1.104%	317.82万	0.49亿	1.020%
2026-09-24	15.350	15.230	15.470	15.230	-0.170	-1.104%	3.18万	0.00亿	0.000%
2026-09-23	15.510	15.400	15.530	15.300	-0.150	-0.965%	5.83万	0.00亿	0.000%
2026-09-22	15.800	15.550	15.860	15.470	-0.180	-1.144%	6.71万	0.00亿	0.000%
2026-09-21	15.440	15.730	15.840	15.410	0.330	2.143%	7.90万	0.00亿	0.000%
2026-09-18	15.230	15.400	15.500	15.230	0.270	1.785%	5.60万	0.00亿	0.000%
2026-09-17	15.120	15.130	15.480	15.090	-0.170	-1.111%	5.02万	0.00亿	0.000%
2026-09-16	14.690	15.300	15.350	14.650	0.520	3.518%	7.77万	0.00亿	0.000%
2026-09-15	14.960	14.780	15.070	14.760	-0.200	-1.335%	5.69万	0.00亿	0.000%
2026-09-14	14.890	14.980	15.140	14.870	0.010	0.067%	6.54万	0.00亿	0.000%
2026-09-11	15.340	14.970	15.340	14.770	-0.530	-3.419%	9.99万	0.00亿	0.000%
2026-09-10	16.080	15.500	16.080	15.480	-0.650	-4.025%	9.81万	0.00亿	0.000%
2026-09-09	16.510	16.150	16.590	16.080	-0.420	-2.535%	9.67万	0.00亿	0.000%
2026-09-08	16.500	16.570	16.990	16.400	-0.030	-0.181%	9.29万	0.00亿	0.000%
2026-09-07	16.970	16.600	17.060	16.530	-0.460	-2.696%	12.95万	0.00亿	0.000%
2026-09-04	16.860	17.060	17.590	16.860	0.400	2.401%	21.07万	0.00亿	0.000%
2026-09-03	16.980	16.660	17.040	16.640	-0.290	-1.711%	6.98万	0.00亿	0.000%
2026-09-02	16.750	16.950	17.080	16.580	-0.040	-0.235%	8.89万	0.00亿	0.000%
2026-09-01	16.830	16.990	17.140	16.770	0.150	0.891%	10.38万	0.00亿	0.000%
2026-08-31	16.560	16.840	16.890	16.500	0.040	0.238%	9.25万	0.00亿	0.000%
2026-08-28	16.850	16.800	17.250	16.800	-0.120	-0.709%	12.54万	0.00亿	0.000%
2026-08-27	16.790	16.920	16.980	16.700	-0.060	-0.353%	11.50万	0.00亿	0.000%
2026-08-26	16.390	16.980	17.080	16.360	0.490	2.971%	18.10万	0.00亿	0.000%
2026-08-25	16.200	16.490	16.610	16.010	0.130	0.795%	11.54万	0.00亿	0.000%
2026-08-24	15.970	16.360	16.360	15.910	0.260	1.615%	8.92万	0.00亿	0.000%
2026-08-21	15.870	16.100	16.140	15.750	0.150	0.940%	5.73万	0.00亿	0.000%
2026-08-20	15.900	15.950	16.100	15.880	0.110	0.694%	5.75万	0.00亿	0.000%
2026-08-19	16.390	15.840	16.420	15.750	-0.620	-3.767%	8.63万	0.00亿	0.000%
2026-08-18	16.690	16.460	17.000	16.250	-0.290	-1.731%	8.67万	0.00亿	0.000%
2026-08-17	16.650	16.750	16.760	16.400	0.110	0.661%	8.50万	0.00亿	0.000%
2026-08-14	16.550	16.640	16.690	16.330	0.230	1.402%	9.21万	0.00亿	0.000%
2026-08-13	16.950	16.410	17.030	16.400	-0.530	-3.129%	15.59万	0.00亿	0.000%
2026-08-12	16.830	16.940	17.030	16.770	0.040	0.237%	9.92万	0.00亿	0.000%
2026-08-11	17.000	16.900	17.260	16.820	-0.240	-1.400%	12.80万	0.00亿	0.000%
2026-08-10	17.100	17.140	17.490	16.960	-0.030	-0.175%	14.02万	0.00亿	0.000%
2026-08-07	17.330	17.170	17.410	16.630	-0.510	-2.885%	26.67万	0.00亿	0.000%
2026-08-06	17.800	17.680	18.680	17.540	0.480	2.791%	33.88万	0.00亿	0.000%
2026-08-05	17.390	17.200	17.550	17.050	-0.120	-0.693%	18.37万	0.00亿	0.000%
2026-08-04	17.060	17.320	17.320	16.810	0.340	2.002%	15.36万	0.00亿	0.000%
2026-08-03	17.050	16.980	17.080	16.760	-0.040	-0.235%	12.36万	0.00亿	0.000%
2026-07-31	16.750	17.020	17.340	16.740	0.580	3.528%	18.21万	0.00亿	0.000%
2026-07-30	16.630	16.440	16.980	16.410	-0.350	-2.085%	14.96万	0.00亿	0.000%
2026-07-29	16.180	16.790	16.980	15.670	0.490	3.006%	18.15万	0.00亿	0.000%
2026-07-28	15.980	16.300	16.480	15.900	-0.020	-0.123%	12.08万	0.00亿	0.000%
2026-07-27	15.860	16.320	16.320	14.910	0.320	2.000%	16.32万	0.00亿	0.000%
2026-07-24	17.120	16.000	17.460	15.950	-1.400	-8.046%	18.02万	0.00亿	0.000%
2026-07-23	16.770	17.400	17.450	16.500	0.450	2.655%	19.55万	0.00亿	0.000%
2026-07-22	17.290	16.950	17.390	16.700	-0.640	-3.638%	23.98万	0.00亿	0.000%
2026-07-21	16.240	17.590	17.600	15.800	1.220	7.453%	31.80万	0.00亿	0.000%
2026-07-20	16.100	16.370	17.080	15.860	-0.030	-0.183%	25.00万	0.00亿	0.000%
2026-07-17	15.860	16.400	16.550	15.570	0.419	2.622%	20.83万	0.00亿	0.000%
2026-07-16	15.851	15.981	16.231	15.711	-0.120	-0.745%	12.88万	0.00亿	0.000%
2026-07-15	15.461	16.101	16.241	15.261	0.490	3.139%	16.33万	0.00亿	0.000%
2026-07-14	15.131	15.611	15.611	14.921	0.330	2.160%	12.11万	0.00亿	0.000%
2026-07-13	15.701	15.281	16.241	15.231	-0.730	-4.559%	16.11万	0.00亿	0.000%
2026-07-10	16.421	16.011	16.721	15.831	-0.760	-4.532%	22.66万	0.00亿	0.000%
2026-07-09	16.371	16.771	16.871	16.221	0.050	0.299%	21.51万	0.00亿	0.000%
2026-07-08	15.761	16.721	16.771	15.641	0.720	4.500%	27.37万	0.00亿	0.000%
2026-07-07	15.621	16.001	16.031	15.331	0.240	1.523%	16.28万	0.00亿	0.000%
2026-07-06	15.261	15.761	16.221	15.011	0.810	5.418%	19.89万	0.00亿	0.000%
2026-07-03	14.711	14.951	15.081	14.711	0.170	1.150%	7.02万	0.00亿	0.000%
2026-07-02	15.141	14.781	15.361	14.721	-0.510	-3.335%	9.15万	0.00亿	0.000%
2026-07-01	14.941	15.291	15.451	14.741	0.220	1.460%	9.37万	0.00亿	0.000%
2026-06-30	14.691	15.071	15.161	14.291	0.370	2.517%	8.50万	0.00亿	0.000%
2026-06-29	14.901	14.701	15.061	14.481	-0.370	-2.455%	9.95万	0.00亿	0.000%
2026-06-26	16.171	15.071	16.291	14.981	-1.370	-8.333%	17.22万	0.00亿	0.000%
2026-06-25	15.921	16.441	16.611	15.291	0.450	2.814%	22.23万	0.00亿	0.000%
2026-06-24	15.601	15.991	16.081	15.541	0.250	1.588%	11.52万	0.00亿	0.000%
2026-06-23	15.771	15.741	16.091	15.521	-0.190	-1.193%	11.38万	0.00亿	0.000%
2026-06-22	15.361	15.931	15.991	14.971	0.510	3.307%	12.98万	0.00亿	0.000%
2026-06-18	15.481	15.421	15.671	15.231	-0.220	-1.407%	8.54万	0.00亿	0.000%
2026-06-17	15.421	15.641	15.711	15.341	-0.020	-0.128%	7.74万	0.00亿	0.000%
2026-06-16	15.291	15.661	15.711	15.021	0.380	2.487%	9.57万	0.00亿	0.000%
2026-06-15	14.921	15.281	15.351	14.921	0.390	2.619%	8.93万	0.00亿	0.000%
2026-06-12	15.071	14.891	15.201	14.821	-0.040	-0.268%	9.29万	0.00亿	0.000%
2026-06-11	14.901	14.931	15.111	14.431	-0.150	-0.995%	11.40万	0.00亿	0.000%
2026-06-10	16.021	15.081	16.171	14.991	-1.190	-7.314%	17.08万	0.00亿	0.000%
2026-06-09	16.321	16.271	16.321	15.891	-0.150	-0.913%	16.69万	0.00亿	0.000%
2026-06-08	15.901	16.421	16.641	15.561	0.680	4.320%	26.62万	0.00亿	0.000%
2026-06-05	15.581	15.741	15.871	15.141	0.130	0.833%	10.65万	0.00亿	0.000%
2026-06-04	15.531	15.611	15.801	15.401	0.000	0.000%	8.29万	0.00亿	0.000%
2026-06-03	15.431	15.611	15.821	15.361	0.020	0.128%	8.31万	0.00亿	0.000%
2026-06-02	15.881	15.591	15.951	15.181	-0.320	-2.011%	10.39万	0.00亿	0.000%
2026-06-01	15.431	15.911	16.111	15.431	0.460	2.977%	11.35万	0.00亿	0.000%
2026-05-29	16.361	15.451	16.491	15.331	-0.980	-5.964%	13.02万	0.00亿	0.000%
2026-05-28	16.271	16.431	16.581	15.891	0.180	1.108%	12.31万	0.00亿	0.000%
2026-05-27	16.861	16.251	16.971	16.081	-0.580	-3.446%	12.30万	0.00亿	0.000%
2026-05-26	17.621	16.831	17.621	16.521	-0.840	-4.754%	16.78万	0.00亿	0.000%
2026-05-25	18.471	17.671	18.471	17.461	-0.650	-3.548%	14.66万	0.00亿	0.000%
2026-05-22	18.481	18.321	18.661	17.921	-0.130	-0.705%	15.33万	0.00亿	0.000%
2026-05-21	19.921	18.451	20.311	18.141	-1.390	-7.006%	17.35万	0.00亿	0.000%
2026-05-20	20.171	19.841	20.171	19.411	-0.480	-2.362%	14.81万	0.00亿	0.000%
2026-05-19	19.721	20.321	20.541	19.711	0.570	2.886%	15.39万	0.00亿	0.000%
2026-05-18	20.081	19.751	20.461	19.521	-0.430	-2.131%	14.24万	0.00亿	0.000%
2026-05-15	20.321	20.181	20.901	19.981	-0.190	-0.933%	14.84万	0.00亿	0.000%
2026-05-14	21.021	20.371	21.201	20.331	-0.670	-3.184%	16.08万	0.00亿	0.000%
2026-05-13	20.461	21.041	21.191	20.121	0.460	2.235%	18.43万	0.00亿	0.000%
2026-05-12	20.621	20.581	21.311	20.441	-0.180	-0.867%	21.34万	0.00亿	0.000%
2026-05-11	20.631	20.761	20.821	20.371	0.140	0.679%	15.86万	0.00亿	0.000%
2026-05-08	20.581	20.621	20.701	20.371	-0.080	-0.386%	14.91万	0.00亿	0.000%
2026-05-07	20.201	20.701	20.761	20.031	0.690	3.448%	22.61万	0.00亿	0.000%
2026-05-06	19.081	20.011	20.241	19.001	1.160	6.154%	24.85万	0.00亿	0.000%
2026-04-30	19.221	18.851	19.501	18.841	-0.430	-2.230%	12.35万	0.00亿	0.000%
2026-04-29	18.941	19.281	19.431	18.941	0.100	0.521%	10.89万	0.00亿	0.000%
2026-04-28	19.621	19.181	19.771	19.141	-0.340	-1.742%	13.09万	0.00亿	0.000%
2026-04-27	19.171	19.521	19.661	18.801	0.280	1.455%	13.34万	0.00亿	0.000%
2026-04-24	19.121	19.241	19.481	18.531	-0.120	-0.620%	16.01万	0.00亿	0.000%
2026-04-23	19.841	19.361	20.011	19.141	-0.700	-3.489%	16.69万	0.00亿	0.000%
2026-04-22	19.731	20.061	20.061	19.351	0.140	0.703%	16.37万	0.00亿	0.000%
2026-04-21	20.361	19.921	20.361	19.651	-0.540	-2.639%	18.39万	0.00亿	0.000%
2026-04-20	19.991	20.461	20.541	19.821	0.290	1.438%	26.44万	0.00亿	0.000%
2026-04-17	20.031	20.171	20.301	19.691	-0.060	-0.297%	19.81万	0.00亿	0.000%
2026-04-16	19.271	20.231	20.251	19.191	1.150	6.027%	29.95万	0.00亿	0.000%
2026-04-15	19.431	19.081	19.511	19.001	-0.410	-2.104%	18.09万	0.00亿	0.000%
2026-04-14	19.791	19.491	20.071	19.091	-0.170	-0.865%	25.46万	0.00亿	0.000%
2026-04-13	19.361	19.661	19.791	19.181	-0.490	-2.432%	23.19万	0.00亿	0.000%
2026-04-10	20.201	20.151	20.501	19.831	0.000	0.000%	33.60万	0.00亿	0.000%
2026-04-09	20.321	20.201	20.551	20.041	0.000	0.000%	26.22万	0.00亿	0.000%
2026-04-08	20.121	20.761	20.901	19.831	0.000	0.000%	37.35万	0.00亿	0.000%
2026-04-07	18.981	19.771	19.961	18.981	0.000	0.000%	30.74万	0.00亿	0.000%
2026-04-03	19.801	19.091	20.221	19.021	0.000	0.000%	29.68万	0.00亿	0.000%
2026-04-02	19.471	19.091	19.541	18.921	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-01	19.561	19.571	20.121	19.321	0.000	0.000%	21.10万	0.00亿	0.000%