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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.45 | 22.10 | 21.30 | 21.90 | +2.15% | 0.53 | 2.86% |
| 2026-04-21 | 21.72 | 21.80 | 21.21 | 21.44 | -1.11% | 0.40 | 2.21% |
| 2026-04-20 | 21.11 | 21.98 | 20.80 | 21.68 | +2.70% | 0.64 | 3.52% |
| 2026-04-17 | 21.56 | 21.56 | 20.92 | 21.11 | -1.77% | 0.38 | 2.12% |
| 2026-04-16 | 21.43 | 21.82 | 21.12 | 21.49 | +0.33% | 0.37 | 2.04% |
| 2026-04-15 | 21.93 | 22.00 | 21.32 | 21.42 | -2.06% | 0.40 | 2.19% |
| 2026-04-14 | 21.77 | 21.88 | 21.47 | 21.87 | +0.83% | 0.38 | 2.06% |
| 2026-04-13 | 21.46 | 21.75 | 20.91 | 21.69 | +0.79% | 0.47 | 2.58% |
| 2026-04-10 | 21.88 | 21.88 | 21.42 | 21.52 | 0.00% | 0.43 | 2.33% |
| 2026-04-09 | 21.98 | 21.98 | 21.39 | 21.52 | -2.18% | 0.43 | 2.32% |
| 2026-04-08 | 21.61 | 22.18 | 21.40 | 22.00 | +3.53% | 0.65 | 3.50% |
| 2026-04-07 | 20.21 | 21.47 | 19.89 | 21.25 | +5.15% | 0.78 | 4.43% |
| 2026-04-03 | 20.70 | 20.75 | 19.98 | 20.21 | -2.37% | 0.37 | 2.16% |
| 2026-04-02 | 21.21 | 21.65 | 20.33 | 20.70 | -2.77% | 0.41 | 2.33% |
| 2026-04-01 | 21.52 | 21.80 | 21.12 | 21.29 | +0.24% | 0.53 | 2.90% |
| 2026-03-31 | 22.23 | 22.29 | 21.00 | 21.24 | -2.97% | 0.75 | 4.10% |
| 2026-03-30 | 20.99 | 21.95 | 20.67 | 21.89 | +4.69% | 0.86 | 4.68% |
| 2026-03-27 | 20.58 | 21.18 | 20.50 | 20.91 | -0.19% | 0.45 | 2.50% |
| 2026-03-26 | 21.26 | 21.55 | 20.65 | 20.95 | -1.46% | 0.51 | 2.84% |
| 2026-03-25 | 20.83 | 21.66 | 20.64 | 21.26 | +3.05% | 1.05 | 5.81% |