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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.26 | 25.51 | 24.70 | 25.39 | +0.55% | 0.77 | 6.09% |
| 2026-02-13 | 24.76 | 25.50 | 24.41 | 25.25 | +1.98% | 1.00 | 7.86% |
| 2026-02-12 | 25.26 | 25.59 | 24.70 | 24.76 | -0.96% | 0.88 | 6.96% |
| 2026-02-11 | 25.35 | 25.93 | 25.00 | 25.00 | -1.57% | 0.96 | 7.43% |
| 2026-02-10 | 24.81 | 26.00 | 24.71 | 25.40 | +1.89% | 1.39 | 10.74% |
| 2026-02-09 | 24.98 | 25.23 | 23.80 | 24.93 | -0.20% | 1.20 | 9.59% |
| 2026-02-06 | 24.86 | 25.55 | 24.21 | 24.98 | -0.48% | 1.05 | 8.31% |
| 2026-02-05 | 24.51 | 25.34 | 24.38 | 25.10 | +2.41% | 1.31 | 10.35% |
| 2026-02-04 | 24.52 | 24.85 | 23.95 | 24.51 | +0.45% | 1.23 | 9.94% |
| 2026-02-03 | 23.34 | 24.49 | 23.20 | 24.40 | +5.17% | 1.75 | 14.42% |
| 2026-02-02 | 21.80 | 23.67 | 21.80 | 23.20 | +2.43% | 1.84 | 15.86% |
| 2026-01-30 | 22.21 | 23.76 | 21.89 | 22.65 | +4.76% | 2.30 | 20.12% |
| 2026-01-29 | 21.00 | 22.41 | 20.75 | 21.62 | +3.05% | 1.24 | 11.29% |
| 2026-01-28 | 21.06 | 21.39 | 20.71 | 20.98 | -0.10% | 0.69 | 6.47% |
| 2026-01-27 | 20.82 | 21.13 | 20.32 | 21.00 | +0.82% | 0.85 | 8.11% |
| 2026-01-26 | 21.60 | 21.65 | 20.61 | 20.83 | -2.89% | 0.97 | 9.15% |
| 2026-01-23 | 21.40 | 21.66 | 20.92 | 21.45 | +1.18% | 1.08 | 10.05% |
| 2026-01-22 | 21.88 | 21.94 | 21.11 | 21.20 | -2.71% | 1.42 | 13.22% |
| 2026-01-21 | 21.94 | 22.28 | 21.51 | 21.79 | +0.83% | 1.74 | 15.78% |
| 2026-01-20 | 21.60 | 22.68 | 21.11 | 21.61 | -0.18% | 3.32 | 30.27% |