优博讯

300531
🏛️ 中国 →
18.55
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.50 20.65 20.12 20.43 5.1M
2021-12-30 19.59 21.10 19.51 20.46 10.7M
2021-12-29 20.06 20.14 19.39 19.63 6.1M
2021-12-28 19.76 20.85 19.62 20.18 8.2M
2021-12-27 19.39 19.78 19.21 19.77 4.5M
2021-12-24 20.73 20.91 19.41 19.41 7.6M
2021-12-23 20.94 21.08 20.51 20.63 5.3M
2021-12-22 20.28 21.02 20.20 20.85 8.4M
2021-12-21 19.97 20.48 19.90 20.36 4.8M
2021-12-20 20.42 20.67 19.82 20.00 6.4M
2021-12-17 20.50 21.18 20.23 20.58 8.8M
2021-12-16 21.01 21.71 20.30 20.72 9.9M
2021-12-15 21.01 21.28 20.31 20.61 9.5M
2021-12-14 19.46 21.30 19.45 21.07 16.0M
2021-12-13 19.43 19.82 19.19 19.50 5.5M
2021-12-10 20.01 20.18 19.40 19.40 6.4M
2021-12-09 20.25 20.75 20.04 20.11 5.9M
2021-12-08 19.82 20.96 19.75 20.55 8.3M
2021-12-07 19.91 20.25 19.17 19.80 7.0M
2021-12-06 20.88 20.88 19.74 19.89 8.4M
2021-12-03 20.06 21.13 20.06 20.93 9.6M
2021-12-02 20.13 20.62 19.75 20.15 7.4M
2021-12-01 20.28 21.08 20.28 20.50 9.5M
2021-11-30 20.32 21.27 20.04 20.25 12.9M
2021-11-29 19.94 20.53 19.54 20.51 13.6M
2021-11-26 19.63 21.87 19.00 20.46 20.9M
2021-11-25 18.52 19.83 18.46 19.80 13.5M
2021-11-24 19.02 19.02 18.52 18.53 6.7M
2021-11-23 18.75 19.15 18.15 19.13 9.4M
2021-11-22 18.49 18.80 18.10 18.61 8.9M
2021-11-19 19.05 19.37 18.95 19.05 5.3M
2021-11-18 19.33 19.38 18.70 19.18 7.5M
2021-11-17 19.09 19.38 18.67 19.32 8.3M
2021-11-16 20.00 20.53 19.00 19.02 13.0M
2021-11-15 20.13 20.98 19.93 19.98 12.0M
2021-11-12 19.55 21.15 19.55 20.03 12.9M
2021-11-11 20.07 20.25 19.05 19.60 9.9M
2021-11-10 19.83 21.31 19.70 19.89 14.8M
2021-11-09 19.91 20.19 19.42 19.53 8.2M
2021-11-08 19.20 20.20 18.56 20.02 10.5M
2021-11-05 19.17 20.28 19.09 19.50 10.8M
2021-11-04 19.52 19.90 19.23 19.43 9.3M
2021-11-03 19.21 19.80 18.78 19.52 11.1M
2021-11-02 19.00 19.92 18.64 18.94 13.9M
2021-11-01 18.79 19.45 18.40 19.26 15.9M
2021-10-29 17.68 18.97 17.52 18.87 18.8M
2021-10-28 17.68 18.30 17.15 17.65 13.0M
2021-10-27 18.45 18.53 17.40 17.62 10.4M
2021-10-26 18.45 18.70 18.05 18.43 12.7M
2021-10-25 18.70 18.96 18.33 18.73 17.3M
2021-10-22 19.47 19.70 18.55 18.70 15.4M
2021-10-21 20.44 20.56 19.16 19.44 24.8M
2021-10-20 19.73 20.95 19.41 20.43 34.9M
2021-10-19 17.10 20.77 17.10 20.20 37.5M
2021-10-18 17.00 17.49 16.51 17.31 8.7M
2021-10-15 16.71 17.75 16.22 17.08 11.8M
2021-10-14 16.30 16.77 16.06 16.63 6.1M
2021-10-13 16.28 16.65 15.89 16.44 7.7M
2021-10-12 17.29 17.31 16.07 16.33 10.7M
2021-10-11 17.78 17.85 16.91 17.33 9.4M
2021-10-08 17.74 18.19 17.35 17.66 9.5M
2021-09-30 16.27 17.61 16.21 17.40 13.0M
2021-09-29 17.33 17.33 16.16 16.21 13.4M
2021-09-28 17.94 17.98 17.06 17.35 15.8M
2021-09-27 18.57 19.78 17.75 18.10 25.3M
2021-09-24 16.30 19.50 16.23 18.37 28.9M
2021-09-23 16.08 16.93 15.90 16.45 8.6M
2021-09-22 16.16 16.28 15.78 16.06 4.7M
2021-09-17 16.17 16.48 15.75 16.45 8.5M
2021-09-16 17.32 17.53 15.93 16.25 12.5M
2021-09-15 16.81 17.80 16.61 17.55 13.6M
2021-09-14 16.78 17.25 16.30 16.49 6.8M
2021-09-13 17.18 17.59 16.63 16.67 7.5M
2021-09-10 17.02 17.25 16.73 17.03 5.1M
2021-09-09 17.35 17.40 16.92 17.01 6.4M
2021-09-08 17.80 18.09 17.41 17.50 7.1M
2021-09-07 17.70 18.58 17.62 17.75 11.0M
2021-09-06 16.90 18.02 16.82 17.92 14.9M
2021-09-03 17.10 17.46 16.58 16.77 10.7M
2021-09-02 17.06 18.00 16.90 17.40 11.8M
2021-09-01 17.52 17.67 16.48 17.25 14.7M
2021-08-31 18.31 18.47 17.33 17.54 16.2M
2021-08-30 18.52 18.64 17.85 18.47 21.2M
2021-08-27 16.87 18.53 16.48 18.40 28.5M
2021-08-26 15.51 17.12 15.45 16.68 22.5M
2021-08-25 15.49 15.95 15.27 15.65 7.1M
2021-08-24 15.73 15.73 15.33 15.45 5.9M
2021-08-23 15.01 15.62 14.94 15.62 6.9M
2021-08-20 15.38 15.50 14.84 14.98 6.1M
2021-08-19 15.20 15.90 15.11 15.53 10.3M
2021-08-18 14.42 15.30 14.25 15.24 7.7M
2021-08-17 15.11 15.20 14.31 14.37 5.8M
2021-08-16 15.19 15.34 15.04 15.15 3.4M
2021-08-13 15.34 15.41 15.07 15.19 3.7M
2021-08-12 15.16 15.59 15.16 15.35 5.1M
2021-08-11 15.28 15.40 15.16 15.20 4.0M
2021-08-10 15.16 15.29 15.04 15.29 3.7M
2021-08-09 15.12 15.43 15.00 15.15 4.7M
2021-08-06 14.88 15.38 14.62 15.25 7.2M
2021-08-05 14.92 15.08 14.70 14.71 4.0M
2021-08-04 14.94 15.08 14.81 14.95 4.6M
2021-08-03 14.62 15.02 14.61 14.98 6.5M
2021-08-02 14.49 14.79 14.35 14.70 3.7M
2021-07-30 14.31 14.60 14.26 14.49 3.7M
2021-07-29 14.27 14.47 14.20 14.46 3.6M
2021-07-28 14.08 14.39 13.75 14.19 3.4M
2021-07-27 14.12 14.42 14.02 14.07 2.9M
2021-07-26 14.50 14.58 14.06 14.12 4.2M
2021-07-23 14.94 14.94 14.52 14.58 3.9M
2021-07-22 14.75 15.09 14.49 14.92 4.5M
2021-07-21 14.58 14.74 14.58 14.71 2.8M
2021-07-20 14.41 14.68 14.31 14.62 2.6M
2021-07-19 14.70 14.71 14.21 14.55 4.6M
2021-07-16 14.96 15.08 14.60 14.71 5.7M
2021-07-15 15.80 15.94 14.91 14.98 9.8M
2021-07-14 15.76 16.12 15.72 15.83 7.5M
2021-07-13 15.96 16.18 15.75 15.84 7.2M
2021-07-12 15.63 15.98 15.52 15.87 8.1M
2021-07-09 15.88 15.89 15.40 15.63 8.3M
2021-07-08 15.66 16.22 15.61 16.07 10.0M
2021-07-07 15.71 15.79 15.45 15.64 5.8M
2021-07-06 15.90 16.00 15.62 15.85 5.8M
2021-07-05 15.70 15.95 15.54 15.93 8.6M
2021-07-02 15.15 15.69 15.15 15.69 7.6M
2021-07-01 15.57 15.75 15.17 15.19 6.2M
2021-06-30 15.10 15.60 15.01 15.60 7.3M
2021-06-29 15.25 15.52 15.05 15.12 5.7M
2021-06-28 15.24 15.37 15.00 15.28 4.9M
2021-06-25 14.85 15.24 14.85 15.23 6.5M
2021-06-24 15.03 15.10 14.78 14.79 3.7M
2021-06-23 15.00 15.18 14.88 15.11 5.3M
2021-06-22 15.21 15.60 15.14 15.23 6.8M
2021-06-21 14.91 15.21 14.82 15.13 4.8M
2021-06-18 14.82 15.25 14.71 14.96 5.1M
2021-06-17 14.68 14.84 14.38 14.80 4.7M
2021-06-16 14.95 15.10 14.63 14.64 4.3M
2021-06-15 15.41 15.48 15.04 15.09 4.5M
2021-06-11 15.25 15.61 15.04 15.40 7.0M
2021-06-10 14.78 15.35 14.73 15.33 7.2M
2021-06-09 14.81 15.04 14.74 14.77 3.9M
2021-06-08 15.13 15.22 14.72 14.80 8.7M
2021-06-07 15.20 15.43 15.01 15.31 4.8M
2021-06-04 15.50 15.55 15.05 15.13 6.9M
2021-06-03 15.50 15.90 15.49 15.50 6.1M
2021-06-02 16.15 16.15 15.33 15.46 7.3M
2021-06-01 16.06 16.29 15.88 16.10 5.7M
2021-05-31 15.75 16.11 15.61 16.06 5.5M
2021-05-28 16.15 16.28 15.70 15.70 7.2M
2021-05-27 16.10 16.43 16.10 16.23 5.3M
2021-05-26 16.13 16.65 16.10 16.18 7.9M
2021-05-25 16.42 16.49 15.97 16.21 7.2M
2021-05-24 15.64 16.37 15.47 16.37 9.7M
2021-05-21 15.38 15.94 15.38 15.68 7.3M
2021-05-20 15.59 15.65 15.17 15.38 6.6M
2021-05-19 15.71 15.80 15.46 15.63 5.1M
2021-05-18 15.70 15.90 15.41 15.80 7.5M
2021-05-17 16.27 16.45 15.21 15.65 11.2M
2021-05-14 16.73 16.73 16.34 16.56 8.4M
2021-05-13 16.41 17.08 16.22 16.73 11.3M
2021-05-12 16.21 16.81 16.10 16.58 11.3M
2021-05-11 16.86 17.50 16.33 16.47 18.3M
2021-05-10 15.90 16.98 15.75 16.85 18.9M
2021-05-07 15.16 16.04 15.08 15.67 10.7M
2021-05-06 15.16 15.35 14.87 15.19 5.1M
2021-04-30 14.96 15.24 14.77 15.16 5.2M
2021-04-29 14.82 15.30 14.81 15.00 5.2M
2021-04-28 15.14 15.18 14.68 14.89 6.9M
2021-04-27 15.60 15.99 15.00 15.30 8.2M
2021-04-26 15.95 16.17 15.63 15.64 6.7M
2021-04-23 16.19 16.20 15.80 15.96 9.7M
2021-04-22 15.49 16.37 15.25 16.27 15.2M
2021-04-21 15.30 15.77 15.24 15.40 6.0M
2021-04-20 15.65 15.96 15.32 15.35 8.4M
2021-04-19 15.54 15.77 15.36 15.68 9.3M
2021-04-16 15.15 15.80 15.07 15.77 11.4M
2021-04-15 14.88 15.51 14.85 15.18 8.4M
2021-04-14 14.85 15.14 14.47 15.02 5.9M
2021-04-13 14.61 15.18 14.49 14.90 5.7M
2021-04-12 14.87 15.31 14.46 14.60 6.1M
2021-04-09 14.74 15.00 14.67 14.86 3.0M
2021-04-08 15.10 15.20 14.78 14.84 5.7M
2021-04-07 15.34 15.46 15.08 15.15 4.8M
2021-04-06 15.36 15.74 15.35 15.41 5.8M
2021-04-02 15.60 15.87 15.41 15.54 8.5M
2021-04-01 15.08 15.55 14.96 15.44 8.3M
2021-03-31 14.97 15.75 14.88 15.25 10.0M
2021-03-30 15.20 15.28 14.68 14.81 8.8M
2021-03-29 15.10 15.65 15.05 15.27 7.9M
2021-03-26 15.32 15.32 14.92 15.15 9.3M
2021-03-25 14.45 15.69 14.36 15.39 13.7M
2021-03-24 14.15 14.60 14.15 14.44 5.2M
2021-03-23 14.07 14.68 13.93 14.37 6.9M
2021-03-22 13.78 14.06 13.73 13.98 2.3M
2021-03-19 13.69 14.03 13.61 13.76 2.5M
2021-03-18 14.13 14.19 13.74 13.80 4.3M
2021-03-17 14.12 14.22 13.88 14.12 2.7M
2021-03-16 13.91 14.16 13.81 14.11 2.7M
2021-03-15 14.11 14.11 13.72 13.90 2.2M
2021-03-12 14.26 14.39 13.91 13.98 2.7M
2021-03-11 14.16 14.34 13.91 14.31 2.9M
2021-03-10 14.50 14.59 14.00 14.07 3.6M
2021-03-09 14.88 15.00 14.03 14.31 5.2M
2021-03-08 15.24 15.24 14.83 14.84 5.0M
2021-03-05 15.13 15.35 15.05 15.08 5.0M
2021-03-04 15.30 15.52 15.20 15.21 4.8M
2021-03-03 15.22 15.45 15.12 15.34 5.2M
2021-03-02 15.38 15.50 15.10 15.37 6.1M
2021-03-01 15.10 15.44 14.91 15.30 7.2M
2021-02-26 14.26 14.85 14.24 14.70 4.9M
2021-02-25 14.76 14.76 14.19 14.49 4.5M
2021-02-24 14.69 14.85 14.43 14.57 5.6M
2021-02-23 14.62 15.14 14.40 14.49 6.5M
2021-02-22 14.62 15.33 14.61 14.74 9.2M
2021-02-19 13.70 14.29 13.61 14.23 5.3M
2021-02-18 13.50 14.15 13.45 13.81 6.1M
2021-02-10 13.13 13.25 12.95 13.19 3.2M
2021-02-09 13.01 13.28 12.95 13.12 4.0M
2021-02-08 12.80 13.19 12.66 12.75 3.6M
2021-02-05 12.85 13.28 12.59 12.61 3.8M
2021-02-04 13.48 13.56 12.60 12.92 6.6M
2021-02-03 13.71 13.96 13.43 13.58 4.6M
2021-02-02 14.41 14.41 13.68 13.73 7.5M
2021-02-01 14.48 14.70 14.15 14.41 8.4M
2021-01-29 15.30 15.45 14.76 15.34 7.7M
2021-01-28 14.94 15.24 14.82 15.15 5.0M
2021-01-27 14.58 15.51 14.33 15.11 6.9M
2021-01-26 14.40 15.10 14.24 14.63 6.3M
2021-01-25 14.84 14.94 14.32 14.40 4.8M
2021-01-22 15.19 15.19 14.66 14.83 4.8M
2021-01-21 15.08 15.38 14.84 15.20 5.9M
2021-01-20 15.64 15.80 15.16 15.23 7.4M
2021-01-19 15.06 15.57 14.97 15.33 7.2M
2021-01-18 14.75 15.18 14.66 15.05 5.7M
2021-01-15 14.78 15.62 14.63 15.00 8.1M
2021-01-14 14.31 14.63 14.09 14.54 5.7M
2021-01-13 15.00 15.04 14.26 14.30 6.6M
2021-01-12 14.97 15.27 14.85 15.00 3.5M
2021-01-11 15.28 15.80 14.92 15.04 4.7M
2021-01-08 14.79 15.70 14.56 15.52 6.2M
2021-01-07 15.56 15.66 14.61 14.80 5.1M
2021-01-06 16.16 16.26 15.51 15.56 5.0M
2021-01-05 16.36 16.47 16.03 16.22 5.4M
2021-01-04 16.10 16.60 15.81 16.51 6.5M