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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.61 | 17.70 | 17.52 | 17.56 | -0.57% | 0.29 | 3.29% |
| 2025-07-22 | 17.85 | 17.86 | 17.54 | 17.66 | -0.45% | 0.35 | 3.87% |
| 2025-07-21 | 17.66 | 17.80 | 17.62 | 17.74 | +0.57% | 0.44 | 4.86% |
| 2025-07-18 | 17.61 | 17.71 | 17.45 | 17.64 | +0.40% | 0.41 | 4.56% |
| 2025-07-17 | 17.58 | 17.67 | 17.43 | 17.57 | +0.46% | 0.47 | 5.26% |
| 2025-07-16 | 17.30 | 17.58 | 17.23 | 17.49 | +0.29% | 0.51 | 5.80% |
| 2025-07-15 | 17.57 | 17.65 | 17.22 | 17.44 | -0.80% | 0.44 | 5.01% |
| 2025-07-14 | 17.43 | 17.60 | 17.34 | 17.58 | +1.03% | 0.46 | 5.22% |
| 2025-07-11 | 17.39 | 17.46 | 17.16 | 17.40 | +0.06% | 0.41 | 4.65% |
| 2025-07-10 | 17.51 | 17.59 | 17.21 | 17.39 | -0.11% | 0.49 | 5.64% |
| 2025-07-09 | 17.50 | 17.73 | 17.34 | 17.41 | +0.17% | 0.90 | 10.11% |
| 2025-07-08 | 17.30 | 17.39 | 17.23 | 17.38 | +0.75% | 0.43 | 4.86% |
| 2025-07-07 | 16.90 | 17.29 | 16.86 | 17.25 | +1.46% | 0.34 | 3.88% |
| 2025-07-04 | 17.23 | 17.44 | 16.97 | 17.00 | -1.72% | 0.51 | 5.87% |
| 2025-07-03 | 17.16 | 17.37 | 17.10 | 17.30 | +0.87% | 0.39 | 4.45% |
| 2025-07-02 | 17.04 | 17.21 | 16.94 | 17.15 | +0.23% | 0.53 | 6.12% |
| 2025-07-01 | 17.13 | 17.20 | 16.90 | 17.11 | -0.23% | 0.55 | 6.29% |
| 2025-06-30 | 16.93 | 17.21 | 16.89 | 17.15 | +1.71% | 0.61 | 7.06% |
| 2025-06-27 | 17.09 | 17.09 | 16.76 | 16.86 | +0.35% | 0.38 | 4.39% |
| 2025-06-26 | 16.90 | 17.04 | 16.71 | 16.80 | -0.59% | 0.53 | 6.16% |