网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

优博讯 (300531)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.99
换手:
加入自选股
流通市值: 市盈率: 52周最高:27.65 52周最低:12.59

优博讯(300531) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-2315.0015.1814.8815.11-0.12-0.7952,7407,9101.971.76
2021-06-2215.2115.6015.1415.230.100.6667,59110,3793.042.26
2021-06-2114.9115.2114.8215.130.171.1447,7107,1812.611.60
2021-06-1814.8215.2514.7114.960.161.0851,2547,6873.651.71
2021-06-1714.6814.8414.3814.800.161.0946,8836,8693.141.57
2021-06-1614.9515.1014.6314.64-0.45-2.9843,0556,3913.111.44
2021-06-1515.4115.4815.0415.09-0.31-2.0145,4996,9002.861.52
2021-06-1115.2515.6115.0415.400.070.4669,90410,7473.722.34
2021-06-1014.7815.3514.7315.330.563.7972,08110,8994.202.41
2021-06-0914.8115.0414.7414.77-0.03-0.2038,9475,7802.031.30
2021-06-0815.1315.2214.7214.80-0.51-3.3386,57312,8853.272.89
2021-06-0715.2015.4315.0115.310.181.1948,2187,3332.781.61
2021-06-0415.5015.5515.0515.13-0.37-2.3968,58210,4963.232.29
2021-06-0315.5015.9015.4915.500.040.2660,7529,5262.652.03
2021-06-0216.1516.1515.3315.46-0.64-3.9873,13011,4465.092.44
2021-06-0116.0616.2915.8816.100.040.2557,4409,2522.551.92
2021-05-3115.7516.1115.6116.060.362.2954,8788,7003.181.83
2021-05-2816.1516.2815.7015.70-0.53-3.2772,28011,4833.572.42
2021-05-2716.1016.4316.1016.230.050.3153,0488,6232.041.77
2021-05-2616.1316.6516.1016.18-0.03-0.1979,25912,9803.392.65
2021-05-2516.4216.4915.9716.21-0.16-0.9872,11411,6823.182.41
2021-05-2415.6416.3715.4716.370.694.4097,36715,6845.743.26
2021-05-2115.3815.9415.3815.680.301.9573,03211,4613.642.44
2021-05-2015.5915.6515.1715.38-0.25-1.6066,46210,1913.072.22
2021-05-1915.7115.8015.4615.63-0.17-1.0850,8147,9352.151.70
2021-05-1815.7015.9015.4115.800.150.9674,58611,6993.132.49
2021-05-1716.2716.4515.2115.65-0.91-5.50111,83517,5437.493.74
2021-05-1416.7316.7316.3416.56-0.17-1.0284,10513,8982.332.81
2021-05-1316.4117.0816.2216.730.150.90113,32518,9425.193.79
2021-05-1216.2116.8116.1016.580.110.67113,06718,6834.313.78
2021-05-1116.8617.5016.3316.47-0.38-2.26183,06430,7236.946.12
2021-05-1015.9016.9815.7516.851.187.53189,26031,1357.856.33
2021-05-0715.1616.0415.0815.670.483.16107,30116,8276.323.59
2021-05-0615.1615.3514.8715.190.030.2051,2357,7533.171.71
2021-04-3014.9615.2414.7715.160.161.0751,5737,7363.131.72
2021-04-2914.8215.3014.8115.000.110.7452,2037,8723.291.75
2021-04-2815.1415.1814.6814.89-0.41-2.6868,90510,2413.272.30
2021-04-2715.6015.9915.0015.30-0.34-2.1781,58412,6036.332.73
2021-04-2615.9516.1715.6315.64-0.32-2.0167,17310,6473.382.25
2021-04-2316.1916.2015.8015.96-0.31-1.9197,28915,4992.463.25
2021-04-2215.4916.3715.2516.270.875.65152,09324,1757.275.08
2021-04-2115.3015.7715.2415.400.050.3359,7179,2723.452.00
2021-04-2015.6515.9615.3215.35-0.33-2.1083,83213,0804.082.80
2021-04-1915.5415.7715.3615.68-0.09-0.5792,64314,4292.603.10
2021-04-1615.1515.8015.0715.770.593.89114,40717,8014.813.82
2021-04-1514.8815.5114.8515.180.161.0784,33012,8354.392.82
2021-04-1414.8515.1414.4715.020.120.8159,3088,7624.501.98
2021-04-1314.6115.1814.4914.900.302.0556,7328,4664.731.90
2021-04-1214.8715.3114.4614.60-0.26-1.7561,1439,1065.722.04
2021-04-0914.7415.0014.6714.860.020.1330,2214,4762.221.01
2021-04-0815.1015.2014.7814.84-0.31-2.0557,4248,6082.771.92
2021-04-0715.3415.4615.0815.15-0.26-1.6947,9907,2882.471.60
2021-04-0615.3615.7415.3515.41-0.13-0.8458,2799,0292.511.95
2021-04-0215.6015.8715.4115.540.100.6584,72713,2652.982.83
2021-04-0115.0815.5514.9615.440.191.2583,22112,7223.872.78
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021