优博讯(300531)股票信息
| 股票代码 | 300531 |
| 股票名称 | 优博讯 |
| 最新价/元 | 18.05 |
| 涨跌额/元 | 3.01 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 18.05 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.04 |
| 今开/元 | 18.05 |
| 最高/元 | 18.05 |
| 最低/元 | 16.33 |
| 成交量/手 | 475458.23 |
| 成交额/万 | 84021.09 |
| 股净值/元 | -35.64 |
| 市净率 | 3.97 |
| 总市值/万 | 591852.14 |
| 流通值/万 | 568784.45 |
| 换手率/% | 15.09 |
| 入市日期 | 2016-08-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
优博讯(300531)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 18.05 | 18.05 | 3.01 | 20.01 | 475458.23 | 84021.09 | 15.09 |
| 2024-09-30 | 13.61 | 15.04 | 2.28 | 17.87 | 384466.29 | 54215.72 | 12.20 |
| 2024-09-27 | 12.01 | 12.76 | 0.82 | 6.87 | 272572.00 | 33630.06 | 8.65 |
| 2024-09-26 | 11.72 | 11.94 | 0.19 | 1.62 | 230696.48 | 27235.29 | 7.32 |
| 2024-09-25 | 11.40 | 11.75 | 0.41 | 3.62 | 235705.00 | 27520.25 | 7.48 |
| 2024-09-24 | 11.17 | 11.34 | 0.03 | 0.27 | 199366.50 | 22221.25 | 6.33 |
| 2024-09-23 | 11.05 | 11.31 | 0.34 | 3.10 | 178566.00 | 20105.61 | 5.67 |
| 2024-09-20 | 10.80 | 10.97 | 0.24 | 2.24 | 140989.00 | 15473.18 | 4.47 |
| 2024-09-19 | 10.54 | 10.73 | 0.35 | 3.37 | 97309.00 | 10364.40 | 3.09 |
| 2024-09-18 | 10.50 | 10.38 | -0.06 | -0.58 | 79085.00 | 8208.40 | 2.51 |
| 2024-09-13 | 10.89 | 10.44 | -0.53 | -4.83 | 130014.00 | 13790.64 | 4.13 |
| 2024-09-12 | 11.05 | 10.97 | 0.12 | 1.11 | 124819.00 | 13760.33 | 3.96 |
| 2024-09-11 | 11.04 | 10.85 | -0.21 | -1.90 | 71009.00 | 7713.14 | 2.25 |
| 2024-09-10 | 10.84 | 11.06 | 0.18 | 1.65 | 136320.25 | 14772.73 | 4.33 |
| 2024-09-09 | 11.20 | 10.88 | -0.47 | -4.14 | 149767.00 | 16356.36 | 4.75 |
| 2024-09-06 | 11.88 | 11.35 | -0.83 | -6.81 | 233283.99 | 27021.57 | 7.40 |
| 2024-09-05 | 11.85 | 12.18 | 0.69 | 6.01 | 293541.97 | 35050.70 | 9.32 |
| 2024-09-04 | 11.90 | 11.49 | -0.60 | -4.96 | 197047.50 | 22971.09 | 6.25 |
| 2024-09-03 | 11.76 | 12.09 | 0.19 | 1.60 | 214262.22 | 25487.76 | 6.80 |
| 2024-09-02 | 12.21 | 11.90 | -0.70 | -5.56 | 261275.50 | 31609.87 | 8.29 |
| 2024-08-30 | 11.55 | 12.60 | 1.07 | 9.28 | 399620.25 | 49087.79 | 12.68 |
| 2024-08-29 | 11.52 | 11.53 | -0.19 | -1.62 | 289780.49 | 33225.34 | 9.20 |
| 2024-08-28 | 12.25 | 11.72 | -0.73 | -5.86 | 370322.76 | 43645.95 | 11.75 |
| 2024-08-27 | 13.40 | 12.45 | -2.16 | -14.78 | 475248.24 | 62654.28 | 15.08 |
| 2024-08-26 | 13.50 | 14.61 | 0.85 | 6.18 | 677387.91 | 97571.44 | 21.50 |
| 2024-08-23 | 11.62 | 13.76 | 2.29 | 19.97 | 245376.24 | 32737.10 | 7.79 |
| 2024-08-22 | 12.07 | 11.47 | -0.71 | -5.83 | 341663.01 | 41945.02 | 10.84 |
| 2024-08-21 | 11.88 | 12.18 | 0.35 | 2.96 | 339090.52 | 40734.39 | 10.76 |
| 2024-08-20 | 11.28 | 11.83 | -0.14 | -1.17 | 346278.10 | 41034.10 | 10.99 |
| 2024-08-19 | 11.96 | 11.97 | 0.34 | 2.92 | 485350.73 | 59429.03 | 15.40 |
| 2024-08-16 | 10.27 | 11.63 | 1.34 | 13.02 | 409820.27 | 46237.13 | 13.01 |
| 2024-08-15 | 9.95 | 10.29 | 0.34 | 3.42 | 107308.04 | 10950.53 | 3.41 |
| 2024-08-14 | 9.84 | 9.95 | 0.10 | 1.02 | 50755.98 | 5057.61 | 1.61 |
| 2024-08-13 | 9.68 | 9.85 | 0.15 | 1.55 | 34603.00 | 3358.03 | 1.10 |
| 2024-08-12 | 9.73 | 9.70 | -0.13 | -1.32 | 45645.00 | 4388.45 | 1.45 |
| 2024-08-09 | 9.85 | 9.83 | -0.01 | -0.10 | 44503.00 | 4375.20 | 1.41 |
| 2024-08-08 | 9.90 | 9.84 | -0.13 | -1.30 | 41857.00 | 4123.22 | 1.33 |
| 2024-08-07 | 9.79 | 9.97 | 0.14 | 1.42 | 56694.47 | 5648.34 | 1.80 |
| 2024-08-06 | 9.68 | 9.83 | 0.20 | 2.08 | 58259.49 | 5669.06 | 1.85 |
| 2024-08-05 | 10.13 | 9.63 | -0.68 | -6.60 | 107365.16 | 10659.88 | 3.41 |
| 2024-08-02 | 10.63 | 10.31 | -0.41 | -3.83 | 94708.00 | 9914.29 | 3.01 |
| 2024-08-01 | 10.65 | 10.72 | -0.10 | -0.92 | 131831.65 | 14125.36 | 4.18 |
| 2024-07-31 | 10.40 | 10.82 | 0.30 | 2.85 | 188157.01 | 20058.80 | 5.97 |
| 2024-07-30 | 10.28 | 10.52 | -0.01 | -0.10 | 182232.30 | 19180.37 | 5.78 |
| 2024-07-29 | 10.39 | 10.53 | 0.04 | 0.38 | 217631.30 | 22825.99 | 6.91 |
| 2024-07-26 | 10.94 | 10.49 | -0.89 | -7.82 | 348865.44 | 37282.17 | 11.07 |
| 2024-07-25 | 11.11 | 11.38 | 1.90 | 20.04 | 180193.35 | 20450.37 | 5.72 |
| 2024-07-24 | 9.60 | 9.48 | -0.12 | -1.25 | 43109.00 | 4100.19 | 1.37 |
| 2024-07-23 | 9.78 | 9.60 | -0.22 | -2.24 | 45117.86 | 4412.11 | 1.43 |
| 2024-07-22 | 9.68 | 9.82 | 0.23 | 2.40 | 44223.00 | 4322.75 | 1.40 |
| 2024-07-19 | 9.20 | 9.59 | 0.43 | 4.69 | 63011.00 | 5992.63 | 2.00 |
| 2024-07-18 | 9.29 | 9.16 | -0.25 | -2.66 | 46392.00 | 4218.76 | 1.47 |
| 2024-07-17 | 9.66 | 9.41 | -0.28 | -2.89 | 34960.00 | 3318.44 | 1.11 |
| 2024-07-16 | 9.54 | 9.69 | 0.09 | 0.94 | 28367.50 | 2738.98 | 0.90 |
| 2024-07-15 | 9.87 | 9.60 | -0.31 | -3.13 | 36995.00 | 3569.82 | 1.17 |
| 2024-07-12 | 10.16 | 9.91 | -0.24 | -2.37 | 39334.00 | 3938.74 | 1.25 |
| 2024-07-11 | 9.89 | 10.15 | 0.45 | 4.64 | 53969.00 | 5434.04 | 1.71 |
| 2024-07-10 | 9.66 | 9.70 | -0.04 | -0.41 | 33082.00 | 3227.24 | 1.05 |
| 2024-07-09 | 9.50 | 9.74 | 0.23 | 2.42 | 50003.50 | 4775.18 | 1.59 |
| 2024-07-08 | 9.95 | 9.51 | -0.47 | -4.71 | 52962.35 | 5083.17 | 1.68 |
| 2024-07-05 | 9.81 | 9.98 | 0.14 | 1.42 | 51699.50 | 5081.94 | 1.64 |
| 2024-07-04 | 10.07 | 9.84 | -0.35 | -3.44 | 74447.00 | 7525.14 | 2.36 |
| 2024-07-03 | 10.61 | 10.19 | -0.42 | -3.96 | 75877.00 | 7819.00 | 2.41 |
| 2024-07-02 | 10.34 | 10.61 | 0.34 | 3.31 | 101535.50 | 10743.67 | 3.22 |
| 2024-07-01 | 10.45 | 10.27 | -0.15 | -1.44 | 69631.10 | 7173.65 | 2.21 |
| 2024-06-28 | 10.40 | 10.42 | -0.06 | -0.57 | 83534.61 | 8774.95 | 2.65 |
| 2024-06-27 | 10.41 | 10.48 | -0.07 | -0.66 | 115799.40 | 12322.07 | 3.67 |
| 2024-06-26 | 9.99 | 10.55 | 0.44 | 4.35 | 106988.90 | 10969.49 | 3.40 |
| 2024-06-25 | 10.12 | 10.11 | -0.10 | -0.98 | 97170.00 | 9821.86 | 3.08 |
| 2024-06-24 | 10.28 | 10.21 | -0.23 | -2.20 | 108973.00 | 11099.48 | 3.46 |
| 2024-06-21 | 10.61 | 10.44 | -0.44 | -4.04 | 120818.00 | 12588.38 | 3.83 |
| 2024-06-20 | 10.37 | 10.88 | 0.47 | 4.52 | 217144.50 | 23152.39 | 6.89 |
| 2024-06-19 | 10.25 | 10.41 | 0.14 | 1.36 | 90269.00 | 9344.06 | 2.86 |
| 2024-06-18 | 9.91 | 10.27 | 0.33 | 3.32 | 97874.35 | 9954.58 | 3.11 |
| 2024-06-17 | 9.86 | 9.94 | -0.02 | -0.20 | 67626.00 | 6721.91 | 2.15 |
| 2024-06-14 | 9.87 | 9.96 | 0.10 | 1.01 | 91860.35 | 9067.02 | 2.92 |
| 2024-06-13 | 9.73 | 9.86 | 0.14 | 1.44 | 101210.85 | 10027.86 | 3.21 |
| 2024-06-12 | 9.63 | 9.72 | 0.01 | 0.10 | 113879.83 | 11038.70 | 3.61 |
| 2024-06-11 | 9.42 | 9.71 | 0.70 | 7.77 | 135634.50 | 13085.93 | 4.30 |
| 2024-06-07 | 8.90 | 9.01 | 0.19 | 2.15 | 41743.00 | 3758.37 | 1.32 |
| 2024-06-06 | 9.32 | 8.82 | -0.50 | -5.37 | 65568.00 | 5865.94 | 2.08 |
| 2024-06-05 | 9.40 | 9.32 | -0.09 | -0.96 | 39252.53 | 3689.21 | 1.25 |
| 2024-06-04 | 9.95 | 9.41 | -0.51 | -5.14 | 68092.63 | 6434.62 | 2.16 |
| 2024-06-03 | 10.24 | 9.92 | -0.24 | -2.36 | 45321.44 | 4548.34 | 1.44 |
| 2024-05-31 | 9.73 | 10.16 | 0.42 | 4.31 | 55822.50 | 5623.55 | 1.77 |
| 2024-05-30 | 9.72 | 9.74 | -0.03 | -0.31 | 27112.50 | 2639.91 | 0.86 |
| 2024-05-29 | 9.63 | 9.77 | 0.06 | 0.62 | 31400.00 | 3091.32 | 1.00 |
| 2024-05-28 | 9.85 | 9.76 | -0.11 | -1.11 | 30297.00 | 2973.29 | 0.96 |
| 2024-05-27 | 10.02 | 9.87 | 0.01 | 0.10 | 40307.00 | 3929.46 | 1.28 |
| 2024-05-24 | 10.04 | 9.86 | -0.23 | -2.28 | 29635.00 | 2958.19 | 0.94 |
| 2024-05-23 | 10.31 | 10.09 | -0.24 | -2.32 | 31568.50 | 3212.50 | 1.00 |
| 2024-05-22 | 10.22 | 10.33 | 0.13 | 1.28 | 29012.00 | 2978.73 | 0.92 |
| 2024-05-21 | 10.37 | 10.20 | -0.18 | -1.73 | 31669.99 | 3240.90 | 1.01 |
| 2024-05-20 | 10.44 | 10.38 | -0.06 | -0.58 | 32818.00 | 3411.76 | 1.04 |
| 2024-05-17 | 10.26 | 10.44 | 0.25 | 2.45 | 42225.00 | 4359.48 | 1.34 |
| 2024-05-16 | 10.02 | 10.19 | 0.20 | 2.00 | 38257.00 | 3897.49 | 1.21 |
| 2024-05-15 | 10.07 | 9.99 | -0.05 | -0.50 | 29723.49 | 2990.58 | 0.94 |
| 2024-05-14 | 10.07 | 10.04 | 0.10 | 1.01 | 37173.00 | 3735.03 | 1.18 |
| 2024-05-13 | 10.32 | 9.94 | -0.43 | -4.15 | 48845.00 | 4897.16 | 1.55 |
| 2024-05-10 | 10.60 | 10.37 | -0.26 | -2.45 | 35362.00 | 3695.01 | 1.12 |
日K线
周K线
月K线
