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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.34 | 16.64 | 16.20 | 16.57 | +0.73% | 0.22 | 2.60% |
| 2025-05-26 | 16.22 | 16.51 | 16.18 | 16.46 | +1.04% | 0.19 | 2.23% |
| 2025-05-23 | 16.49 | 16.75 | 16.24 | 16.29 | -1.15% | 0.27 | 3.16% |
| 2025-05-22 | 16.81 | 17.05 | 16.42 | 16.48 | -2.41% | 0.26 | 3.01% |
| 2025-05-21 | 16.99 | 17.45 | 16.80 | 16.88 | -0.64% | 0.39 | 4.46% |
| 2025-05-20 | 16.62 | 17.15 | 16.53 | 16.99 | +2.21% | 0.39 | 4.53% |
| 2025-05-19 | 16.69 | 16.81 | 16.36 | 16.62 | +0.24% | 0.27 | 3.20% |
| 2025-05-16 | 16.23 | 16.72 | 16.22 | 16.58 | +2.14% | 0.32 | 3.75% |
| 2025-05-15 | 16.42 | 16.50 | 16.16 | 16.24 | -1.03% | 0.25 | 3.06% |
| 2025-05-14 | 16.54 | 16.80 | 16.31 | 16.41 | -1.61% | 0.34 | 4.11% |
| 2025-05-13 | 16.90 | 16.94 | 16.59 | 16.67 | -0.24% | 0.21 | 2.50% |
| 2025-05-12 | 16.63 | 16.86 | 16.53 | 16.71 | +0.54% | 0.24 | 2.85% |
| 2025-05-09 | 16.70 | 16.89 | 16.47 | 16.62 | -0.59% | 0.26 | 3.04% |
| 2025-05-08 | 16.38 | 16.76 | 16.38 | 16.72 | +1.39% | 0.26 | 3.08% |
| 2025-05-07 | 16.60 | 16.75 | 16.36 | 16.50 | +1.16% | 0.41 | 4.84% |
| 2025-05-06 | 16.08 | 16.34 | 15.93 | 16.31 | +2.50% | 0.34 | 4.11% |