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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.90 | 19.18 | 18.80 | 19.15 | +1.00% | 0.89 | 9.19% |
| 2025-08-19 | 18.81 | 18.98 | 18.69 | 18.96 | +0.42% | 0.78 | 8.21% |
| 2025-08-18 | 18.78 | 18.96 | 18.67 | 18.88 | +1.07% | 0.82 | 8.67% |
| 2025-08-15 | 18.74 | 18.89 | 18.51 | 18.68 | +0.97% | 0.78 | 8.29% |
| 2025-08-14 | 19.05 | 19.15 | 18.50 | 18.50 | -3.34% | 1.09 | 11.43% |
| 2025-08-13 | 19.08 | 19.15 | 18.81 | 19.14 | +0.84% | 1.34 | 13.97% |
| 2025-08-12 | 19.57 | 19.57 | 18.96 | 18.98 | -5.43% | 2.22 | 22.92% |
| 2025-08-11 | 19.50 | 20.18 | 19.02 | 20.07 | -0.79% | 3.48 | 35.55% |
| 2025-08-08 | 18.43 | 20.23 | 18.22 | 20.23 | +10.01% | 2.26 | 22.94% |
| 2025-08-07 | 18.50 | 18.51 | 18.31 | 18.39 | -0.97% | 0.43 | 4.58% |
| 2025-08-06 | 18.28 | 18.77 | 18.20 | 18.57 | +1.64% | 0.56 | 5.98% |
| 2025-08-05 | 18.12 | 18.29 | 18.12 | 18.27 | +0.88% | 0.45 | 4.91% |
| 2025-08-04 | 18.00 | 18.19 | 17.86 | 18.11 | +1.57% | 0.49 | 5.32% |
| 2025-08-01 | 17.78 | 17.95 | 17.67 | 17.83 | +0.79% | 0.34 | 3.75% |
| 2025-07-31 | 17.85 | 18.17 | 17.62 | 17.69 | -1.06% | 0.41 | 4.57% |
| 2025-07-30 | 17.92 | 18.10 | 17.71 | 17.88 | -0.22% | 0.37 | 4.09% |
| 2025-07-29 | 18.10 | 18.16 | 17.81 | 17.92 | -0.99% | 0.34 | 3.74% |
| 2025-07-28 | 17.93 | 18.31 | 17.90 | 18.10 | +0.95% | 0.60 | 6.61% |
| 2025-07-25 | 17.77 | 18.00 | 17.75 | 17.93 | +0.90% | 0.43 | 4.77% |
| 2025-07-24 | 17.57 | 17.80 | 17.39 | 17.77 | +1.20% | 0.38 | 4.22% |