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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.85 | 20.80 | 19.38 | 20.63 | +7.84% | 1.14 | 6.69% |
| 2026-03-23 | 20.50 | 20.62 | 18.95 | 19.13 | -7.94% | 1.10 | 6.52% |
| 2026-03-20 | 22.00 | 22.04 | 20.70 | 20.78 | -4.59% | 1.00 | 5.50% |
| 2026-03-19 | 22.57 | 23.07 | 21.71 | 21.78 | -3.88% | 1.34 | 7.05% |
| 2026-03-18 | 22.67 | 22.84 | 22.00 | 22.66 | -0.57% | 1.93 | 10.09% |
| 2026-03-17 | 25.70 | 25.70 | 22.79 | 22.79 | -9.99% | 3.04 | 15.14% |
| 2026-03-16 | 22.81 | 25.32 | 22.81 | 25.32 | +9.99% | 1.24 | 5.88% |
| 2026-03-13 | 22.99 | 23.34 | 22.40 | 23.02 | +0.13% | 0.92 | 4.67% |
| 2026-03-12 | 23.80 | 24.04 | 22.76 | 22.99 | -3.57% | 1.25 | 6.29% |
| 2026-03-11 | 25.30 | 25.38 | 23.64 | 23.84 | -4.45% | 1.75 | 8.46% |
| 2026-03-10 | 23.73 | 25.38 | 23.52 | 24.95 | +5.14% | 1.41 | 6.76% |
| 2026-03-09 | 24.24 | 24.55 | 23.27 | 23.73 | -2.10% | 1.17 | 5.78% |
| 2026-03-06 | 24.35 | 24.84 | 24.00 | 24.24 | -1.06% | 1.19 | 9.66% |
| 2026-03-05 | 26.26 | 26.38 | 24.10 | 24.50 | -5.81% | 1.67 | 13.05% |
| 2026-03-04 | 25.37 | 27.07 | 25.37 | 26.01 | +1.52% | 1.65 | 12.39% |
| 2026-03-03 | 24.76 | 26.45 | 24.57 | 25.62 | +4.19% | 2.15 | 16.52% |
| 2026-03-02 | 24.75 | 25.68 | 23.81 | 24.59 | -0.16% | 1.45 | 11.49% |
| 2026-02-27 | 25.01 | 25.18 | 24.36 | 24.63 | -0.93% | 0.83 | 6.64% |
| 2026-02-26 | 25.00 | 25.29 | 24.73 | 24.86 | +0.04% | 0.91 | 7.18% |
| 2026-02-25 | 25.39 | 25.95 | 24.80 | 24.85 | -2.13% | 0.77 | 6.06% |