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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.00 | 17.13 | 16.76 | 16.90 | -0.58% | 0.79 | 9.15% |
| 2025-06-24 | 16.57 | 17.04 | 16.51 | 17.00 | +3.95% | 1.11 | 12.97% |
| 2025-06-23 | 15.94 | 16.40 | 15.80 | 16.36 | +2.36% | 0.83 | 10.03% |
| 2025-06-20 | 16.58 | 16.58 | 15.97 | 15.98 | -3.66% | 0.99 | 12.05% |
| 2025-06-19 | 16.65 | 17.05 | 16.44 | 16.58 | -1.01% | 1.02 | 12.01% |
| 2025-06-18 | 17.30 | 17.34 | 16.64 | 16.75 | -3.49% | 1.41 | 16.48% |
| 2025-06-17 | 18.18 | 18.37 | 17.30 | 17.36 | -8.11% | 2.63 | 29.33% |
| 2025-06-16 | 19.20 | 19.77 | 18.89 | 18.89 | -10.00% | 3.95 | 40.75% |
| 2025-06-13 | 18.85 | 20.99 | 18.69 | 20.99 | +10.01% | 3.16 | 29.79% |
| 2025-06-12 | 18.14 | 19.19 | 17.98 | 19.08 | +5.21% | 1.97 | 20.69% |
| 2025-06-11 | 17.72 | 18.26 | 17.54 | 18.14 | +2.53% | 1.20 | 13.09% |
| 2025-06-10 | 17.47 | 17.90 | 17.20 | 17.69 | +1.25% | 1.07 | 11.87% |
| 2025-06-09 | 16.89 | 17.67 | 16.72 | 17.47 | +4.09% | 0.69 | 7.84% |
| 2025-06-06 | 16.63 | 16.80 | 16.51 | 16.78 | +0.84% | 0.21 | 2.51% |
| 2025-06-05 | 17.14 | 17.25 | 16.54 | 16.64 | 0.00% | 0.34 | 3.98% |
| 2025-06-04 | 16.51 | 16.70 | 16.44 | 16.64 | +0.84% | 0.24 | 2.80% |
| 2025-06-03 | 16.24 | 16.55 | 16.24 | 16.51 | +1.28% | 0.32 | 3.85% |
| 2025-05-30 | 16.80 | 16.98 | 16.28 | 16.30 | -3.98% | 0.33 | 3.98% |
| 2025-05-29 | 16.44 | 17.05 | 16.19 | 16.97 | +3.39% | 0.44 | 5.12% |
| 2025-05-28 | 16.55 | 16.86 | 16.32 | 16.42 | -0.96% | 0.20 | 2.34% |