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
2022-12-30 12.70 12.80 12.53 12.75 3.3M
2022-12-29 12.55 12.77 12.49 12.65 3.0M
2022-12-28 12.80 12.80 12.50 12.56 2.6M
2022-12-27 12.85 12.93 12.64 12.79 2.2M
2022-12-26 12.51 12.84 12.46 12.79 2.8M
2022-12-23 12.39 12.64 12.33 12.49 2.6M
2022-12-22 12.68 12.72 12.40 12.42 2.5M
2022-12-21 12.82 12.85 12.49 12.60 3.5M
2022-12-20 12.89 13.01 12.74 12.84 2.7M
2022-12-19 13.02 13.10 12.74 12.83 3.3M
2022-12-16 13.37 13.43 13.03 13.06 4.4M
2022-12-15 13.28 13.57 13.23 13.44 3.6M
2022-12-14 13.38 13.56 13.26 13.30 3.4M
2022-12-13 13.67 13.72 13.36 13.38 4.0M
2022-12-12 13.49 13.84 13.37 13.73 5.2M
2022-12-09 13.82 13.85 13.39 13.47 5.4M
2022-12-08 13.96 14.05 13.67 13.73 4.0M
2022-12-07 14.13 14.20 13.90 14.01 5.3M
2022-12-06 14.17 14.25 13.95 14.16 7.0M
2022-12-05 13.86 14.29 13.75 14.07 8.0M
2022-12-02 13.28 13.87 13.23 13.67 8.4M
2022-12-01 13.13 13.30 13.09 13.25 3.7M
2022-11-30 13.24 13.27 12.97 13.01 4.0M
2022-11-29 12.87 13.25 12.87 13.22 4.1M
2022-11-28 12.97 13.25 12.73 12.91 6.1M
2022-11-25 13.58 13.69 13.23 13.25 4.7M
2022-11-24 13.52 13.84 13.49 13.58 5.2M
2022-11-23 14.13 14.18 13.28 13.50 10.0M
2022-11-22 14.43 14.59 14.03 14.13 7.5M
2022-11-21 14.21 14.55 13.94 14.50 8.9M
2022-11-18 14.37 14.61 14.20 14.21 10.1M
2022-11-17 14.04 14.43 13.94 14.39 10.6M
2022-11-16 14.13 14.32 13.88 13.99 8.6M
2022-11-15 13.98 14.12 13.86 14.09 7.0M
2022-11-14 14.01 14.03 13.81 13.96 5.2M
2022-11-11 14.41 14.48 13.90 14.01 11.8M
2022-11-10 13.71 14.13 13.66 14.12 8.9M
2022-11-09 14.30 14.30 13.81 13.82 9.5M
2022-11-08 13.90 14.30 13.64 14.30 14.4M
2022-11-07 13.98 14.08 13.75 13.90 6.3M
2022-11-04 13.82 14.07 13.69 13.99 7.2M
2022-11-03 13.83 13.99 13.66 13.88 6.1M
2022-11-02 13.90 14.03 13.83 13.94 6.7M
2022-11-01 14.12 14.15 13.72 13.97 7.9M
2022-10-31 13.41 14.19 13.41 13.94 12.2M
2022-10-28 13.43 14.14 13.31 13.42 12.1M
2022-10-27 13.30 13.51 13.12 13.42 5.1M
2022-10-26 12.60 13.42 12.59 13.18 8.3M
2022-10-25 12.89 13.04 12.41 12.59 3.6M
2022-10-24 13.10 13.45 12.81 12.85 4.0M
2022-10-21 13.09 13.30 12.92 13.16 2.9M
2022-10-20 13.11 13.29 12.83 13.09 4.7M
2022-10-19 13.41 13.48 13.09 13.13 4.6M
2022-10-18 13.28 13.70 13.16 13.40 4.4M
2022-10-17 12.99 13.38 12.91 13.27 3.1M
2022-10-14 12.90 13.09 12.83 13.02 4.1M
2022-10-13 12.51 13.14 12.43 12.87 5.6M
2022-10-12 11.78 12.54 11.74 12.51 3.5M
2022-10-11 11.84 12.04 11.76 11.81 2.1M
2022-10-10 12.31 12.36 11.82 11.85 3.0M
2022-09-30 12.16 12.41 12.06 12.26 2.5M
2022-09-29 12.45 12.53 12.06 12.15 1.8M
2022-09-28 12.56 12.59 12.19 12.25 2.0M
2022-09-27 12.29 12.58 12.22 12.58 2.2M
2022-09-26 12.63 12.68 12.24 12.25 2.4M
2022-09-23 13.20 13.30 12.68 12.70 2.7M
2022-09-22 13.09 13.38 13.08 13.16 2.4M
2022-09-21 12.80 13.30 12.51 13.23 3.0M
2022-09-20 12.94 13.02 12.77 12.91 2.3M
2022-09-19 13.30 13.35 12.74 12.78 3.7M
2022-09-16 13.48 13.80 13.25 13.27 4.6M
2022-09-15 13.68 13.76 13.36 13.47 3.8M
2022-09-14 13.50 13.67 13.22 13.60 3.8M
2022-09-13 13.69 13.99 13.55 13.60 4.4M
2022-09-09 13.73 14.14 13.52 13.55 4.7M
2022-09-08 13.90 14.00 13.52 13.61 6.5M
2022-09-07 13.51 14.30 13.40 14.11 5.4M
2022-09-06 13.69 13.73 13.37 13.58 3.3M
2022-09-05 13.96 14.10 13.52 13.60 3.6M
2022-09-02 13.50 14.07 13.47 13.99 4.5M
2022-09-01 13.37 13.78 13.31 13.44 3.4M
2022-08-31 14.02 14.07 13.28 13.31 5.4M
2022-08-30 13.89 14.15 13.77 14.02 3.1M
2022-08-29 13.89 14.06 13.72 13.89 3.5M
2022-08-26 14.62 14.69 14.07 14.09 5.9M
2022-08-25 14.50 14.74 13.86 14.53 7.8M
2022-08-24 15.61 15.64 14.28 14.41 16.1M
2022-08-23 14.93 15.69 14.79 15.61 13.5M
2022-08-22 14.80 15.23 14.54 15.05 8.5M
2022-08-19 14.58 15.24 14.48 14.74 9.3M
2022-08-18 14.63 14.69 14.39 14.56 2.8M
2022-08-17 14.86 14.88 14.53 14.63 3.8M
2022-08-16 14.69 14.82 14.51 14.76 4.8M
2022-08-15 14.86 14.95 14.59 14.67 4.6M
2022-08-12 15.12 15.25 14.89 14.92 4.9M
2022-08-11 14.92 15.23 14.91 15.11 5.4M
2022-08-10 14.88 14.95 14.73 14.90 3.9M
2022-08-09 15.15 15.25 14.77 14.93 5.8M
2022-08-08 15.28 15.34 15.03 15.16 7.3M
2022-08-05 15.00 15.25 14.79 15.20 10.8M
2022-08-04 15.04 15.51 14.69 14.86 14.8M
2022-08-03 13.91 15.30 13.80 14.65 17.0M
2022-08-02 14.06 14.09 13.46 13.79 7.4M
2022-08-01 14.06 14.33 14.00 14.18 5.2M
2022-07-29 14.16 14.26 14.06 14.06 4.0M
2022-07-28 14.18 14.24 14.04 14.08 5.8M
2022-07-27 14.04 14.24 13.98 14.07 4.3M
2022-07-26 13.95 14.19 13.81 14.11 8.1M
2022-07-25 13.90 14.10 13.67 13.90 6.7M
2022-07-22 14.03 14.26 13.78 13.90 7.0M
2022-07-21 13.61 14.26 13.55 14.04 11.8M
2022-07-20 13.39 13.70 13.28 13.60 7.5M
2022-07-19 12.79 13.43 12.70 13.41 8.9M
2022-07-18 12.50 12.75 12.30 12.72 3.9M
2022-07-15 12.74 12.74 12.38 12.42 3.2M
2022-07-14 12.66 12.81 12.57 12.71 2.6M
2022-07-13 12.71 12.75 12.58 12.66 2.3M
2022-07-12 13.03 13.05 12.57 12.58 3.4M
2022-07-11 13.17 13.33 12.67 12.88 4.6M
2022-07-08 13.08 13.37 13.01 13.16 4.5M
2022-07-07 13.00 13.25 12.95 13.01 3.9M
2022-07-06 13.12 13.16 12.79 12.89 5.7M
2022-07-05 13.85 13.90 12.84 13.14 11.3M
2022-07-04 13.96 13.96 13.65 13.82 4.3M
2022-07-01 14.00 14.18 13.84 13.92 3.7M
2022-06-30 14.15 14.15 13.89 13.90 4.7M
2022-06-29 14.10 14.44 13.93 13.96 7.8M
2022-06-28 13.88 14.18 13.74 14.15 5.8M
2022-06-27 13.94 14.15 13.84 13.87 6.0M
2022-06-24 13.95 14.09 13.80 13.86 4.9M
2022-06-23 13.55 13.86 13.40 13.84 4.7M
2022-06-22 13.90 13.98 13.32 13.44 6.2M
2022-06-21 13.95 14.18 13.70 13.95 7.2M
2022-06-20 14.00 14.11 13.80 13.89 6.8M
2022-06-17 14.01 14.13 13.73 14.08 5.0M
2022-06-16 14.32 14.37 14.03 14.06 6.9M
2022-06-15 13.75 14.28 13.73 14.25 9.4M
2022-06-14 13.99 13.99 13.29 13.75 5.3M
2022-06-13 13.65 14.06 13.54 14.02 5.3M
2022-06-10 13.35 13.75 13.35 13.69 3.8M
2022-06-09 14.08 14.12 13.49 13.49 5.6M
2022-06-08 14.12 14.32 13.69 14.14 5.8M
2022-06-07 14.47 14.53 13.97 14.20 6.1M
2022-06-06 14.05 14.60 13.99 14.48 7.6M
2022-06-02 13.93 14.04 13.70 14.03 4.5M
2022-06-01 14.12 14.24 13.75 13.96 5.5M
2022-05-31 14.33 14.64 13.96 14.20 8.3M
2022-05-30 14.04 14.60 13.98 14.43 13.7M
2022-05-27 13.91 14.05 13.66 13.88 6.6M
2022-05-26 13.50 13.96 13.08 13.88 7.5M
2022-05-25 13.06 13.55 13.06 13.49 4.6M
2022-05-24 14.31 14.34 13.07 13.09 7.4M
2022-05-23 13.95 14.06 13.77 13.97 5.0M
2022-05-20 13.85 13.99 13.70 13.84 4.6M
2022-05-19 13.68 13.87 13.59 13.81 5.2M
2022-05-18 14.15 14.38 13.90 13.94 6.7M
2022-05-17 13.85 13.99 13.51 13.83 5.7M
2022-05-16 14.03 14.15 13.63 13.73 7.6M
2022-05-13 13.76 14.41 13.60 14.05 10.8M
2022-05-12 13.11 13.92 13.11 13.78 9.0M
2022-05-11 13.50 14.19 13.40 13.45 12.8M
2022-05-10 12.62 13.98 12.60 13.50 12.0M
2022-05-09 12.74 12.98 12.68 12.78 7.9M
2022-05-06 12.20 13.53 12.10 12.94 13.7M
2022-05-05 12.22 12.96 12.03 12.52 8.2M
2022-04-29 11.66 12.31 11.65 12.18 7.9M
2022-04-28 11.67 11.80 11.28 11.42 4.8M
2022-04-27 11.28 11.83 11.07 11.81 6.8M
2022-04-26 11.51 11.92 11.25 11.36 7.5M
2022-04-25 12.61 12.77 11.58 11.60 9.4M
2022-04-22 13.09 13.23 12.82 12.85 5.8M
2022-04-21 13.72 13.96 13.02 13.11 6.6M
2022-04-20 14.30 14.49 13.85 13.85 4.1M
2022-04-19 14.13 14.39 13.98 14.10 3.1M
2022-04-18 14.08 14.30 13.62 14.19 4.1M
2022-04-15 14.34 14.34 13.92 14.12 5.3M
2022-04-14 14.59 14.85 14.29 14.40 6.2M
2022-04-13 14.90 14.90 14.33 14.38 6.4M
2022-04-12 14.68 15.14 14.42 14.99 7.5M
2022-04-11 15.89 16.07 14.91 15.05 6.1M
2022-04-08 15.90 15.99 15.48 15.79 4.5M
2022-04-07 16.54 16.54 15.84 15.91 9.1M
2022-04-06 17.39 17.57 16.55 16.73 9.6M
2022-04-01 17.63 17.83 17.13 17.16 8.8M
2022-03-31 17.45 18.00 17.23 17.93 10.1M
2022-03-30 17.37 17.75 17.18 17.54 4.5M
2022-03-29 17.34 17.76 17.10 17.25 4.6M
2022-03-28 17.18 18.00 17.06 17.60 6.8M
2022-03-25 17.76 18.09 17.29 17.29 5.9M
2022-03-24 18.33 18.34 17.41 17.46 7.7M
2022-03-23 18.72 18.80 18.20 18.42 4.9M
2022-03-22 18.55 19.09 18.38 18.76 6.0M
2022-03-21 18.96 18.99 18.33 18.58 6.2M
2022-03-18 19.02 19.19 18.69 18.89 6.8M
2022-03-17 19.13 19.84 18.93 19.52 13.0M
2022-03-16 18.15 20.21 17.50 19.42 16.5M
2022-03-15 17.37 18.15 17.20 17.43 5.7M
2022-03-14 18.13 18.37 17.50 17.54 3.5M
2022-03-11 18.00 18.40 17.56 18.38 4.9M
2022-03-10 18.80 19.15 18.23 18.23 3.5M
2022-03-09 18.90 19.08 17.88 18.45 4.2M
2022-03-08 18.91 19.29 18.28 19.18 6.6M
2022-03-07 19.30 19.31 18.31 18.75 6.9M
2022-03-04 19.44 19.68 19.28 19.39 3.6M
2022-03-03 20.45 20.50 19.53 19.53 6.5M
2022-03-02 20.41 20.78 20.30 20.39 3.8M
2022-03-01 20.47 20.99 20.26 20.74 6.7M
2022-02-28 21.80 21.85 20.56 20.82 9.0M
2022-02-25 20.30 20.68 20.01 20.45 5.1M
2022-02-24 20.68 21.05 19.78 20.18 8.4M
2022-02-23 20.80 21.08 20.38 20.91 5.2M
2022-02-22 21.10 21.35 20.10 20.56 11.1M
2022-02-21 20.93 21.75 20.93 21.63 7.2M
2022-02-18 20.90 21.23 20.71 21.08 5.2M
2022-02-17 21.40 21.92 20.84 20.92 8.1M
2022-02-16 22.30 22.79 21.28 21.47 7.7M
2022-02-15 22.04 22.37 21.43 21.93 7.1M
2022-02-14 22.00 22.59 21.21 21.85 9.4M
2022-02-11 22.33 23.48 21.92 22.68 15.6M
2022-02-10 22.17 22.47 21.79 22.20 8.5M
2022-02-09 21.30 22.88 21.15 22.68 13.4M
2022-02-08 20.36 21.40 20.32 21.15 5.4M
2022-02-07 20.77 21.08 20.31 20.65 5.8M
2022-01-28 20.02 21.01 19.97 20.23 6.8M
2022-01-27 20.18 20.35 19.10 20.10 12.0M
2022-01-26 20.84 20.94 19.75 20.28 8.8M
2022-01-25 22.40 22.66 20.17 20.85 17.1M
2022-01-24 22.43 23.26 22.23 22.67 8.7M
2022-01-21 22.70 23.42 22.22 22.44 10.4M
2022-01-20 23.33 23.43 22.22 22.93 12.4M
2022-01-19 22.70 23.69 22.60 23.41 15.3M
2022-01-18 25.00 25.00 23.55 23.80 19.4M
2022-01-17 22.58 25.02 22.35 24.98 25.3M
2022-01-14 21.56 22.19 21.46 21.88 8.6M
2022-01-13 23.57 23.88 21.62 21.80 13.6M
2022-01-12 22.48 22.97 22.26 22.75 10.0M
2022-01-11 23.00 23.00 22.16 22.39 12.6M
2022-01-10 21.63 24.34 21.32 23.28 21.3M
2022-01-07 20.99 22.43 20.92 21.43 16.4M
2022-01-06 20.23 20.90 19.73 20.82 8.0M
2022-01-05 21.10 21.50 20.08 20.16 8.3M
2022-01-04 20.48 21.39 20.39 20.98 9.6M