一彬科技 sz.001278
20.60
-2.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.54 | 21.55 | 20.06 | 20.60 | -2.65% | 0.73 | 4.15% |
| 2026-05-22 | 21.49 | 21.49 | 20.72 | 21.16 | +0.95% | 0.50 | 2.75% |
| 2026-05-21 | 22.40 | 22.41 | 20.89 | 20.96 | -5.07% | 0.55 | 2.98% |
| 2026-05-20 | 22.37 | 22.68 | 21.91 | 22.08 | -1.87% | 0.47 | 2.47% |
| 2026-05-19 | 22.42 | 22.63 | 22.02 | 22.50 | +0.85% | 0.58 | 3.03% |
| 2026-05-18 | 22.68 | 22.69 | 22.10 | 22.31 | -1.37% | 0.53 | 2.77% |
| 2026-05-15 | 22.81 | 23.40 | 22.45 | 22.62 | -1.31% | 0.75 | 3.81% |
| 2026-05-14 | 23.15 | 23.50 | 22.62 | 22.92 | -1.21% | 0.75 | 3.80% |
| 2026-05-13 | 23.00 | 23.67 | 22.65 | 23.20 | +1.67% | 0.86 | 4.34% |
| 2026-05-12 | 23.12 | 23.35 | 22.72 | 22.82 | -1.64% | 0.69 | 3.51% |
| 2026-05-11 | 23.98 | 24.15 | 23.10 | 23.20 | -1.82% | 1.15 | 5.80% |
| 2026-05-08 | 21.90 | 23.80 | 21.76 | 23.63 | +7.95% | 1.49 | 7.55% |
| 2026-05-07 | 21.85 | 22.20 | 21.65 | 21.89 | +0.18% | 0.60 | 3.22% |
| 2026-05-06 | 22.33 | 22.54 | 21.64 | 21.85 | -0.68% | 0.84 | 4.47% |
| 2026-04-30 | 22.58 | 22.69 | 21.80 | 22.00 | -2.96% | 0.88 | 4.65% |
| 2026-04-29 | 22.49 | 23.38 | 22.12 | 22.67 | +0.89% | 0.82 | 4.23% |
| 2026-04-28 | 21.97 | 23.68 | 21.93 | 22.47 | +1.31% | 1.18 | 6.04% |
| 2026-04-27 | 21.20 | 22.27 | 20.80 | 22.18 | +4.43% | 0.92 | 4.97% |
| 2026-04-24 | 21.08 | 21.37 | 20.62 | 21.24 | +0.05% | 0.43 | 2.40% |
| 2026-04-23 | 21.67 | 21.67 | 21.10 | 21.23 | -3.06% | 0.49 | 2.70% |