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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.30 | 20.91 | 19.09 | 20.18 | +4.56% | 1.15 | 11.31% |
| 2025-12-17 | 19.40 | 19.58 | 19.00 | 19.30 | -0.46% | 0.57 | 5.83% |
| 2025-12-16 | 19.09 | 19.63 | 18.69 | 19.39 | +1.31% | 0.52 | 5.36% |
| 2025-12-15 | 18.84 | 19.38 | 18.67 | 19.14 | +2.03% | 0.40 | 4.11% |
| 2025-12-12 | 19.01 | 19.45 | 18.65 | 18.76 | -1.42% | 0.43 | 4.46% |
| 2025-12-11 | 19.80 | 19.87 | 18.97 | 19.03 | -3.60% | 0.41 | 4.24% |
| 2025-12-10 | 19.83 | 20.01 | 19.55 | 19.74 | -0.50% | 0.44 | 4.36% |
| 2025-12-09 | 20.17 | 20.17 | 19.77 | 19.84 | -1.39% | 0.35 | 3.50% |
| 2025-12-08 | 20.30 | 20.70 | 19.89 | 20.12 | +0.05% | 0.52 | 5.13% |
| 2025-12-05 | 19.30 | 20.33 | 19.01 | 20.11 | +4.20% | 0.74 | 7.43% |
| 2025-12-04 | 19.70 | 19.90 | 19.21 | 19.30 | -2.03% | 0.48 | 4.88% |
| 2025-12-03 | 20.17 | 20.34 | 19.50 | 19.70 | -1.79% | 0.67 | 6.64% |
| 2025-12-02 | 19.83 | 20.45 | 19.81 | 20.06 | +0.85% | 0.66 | 6.49% |
| 2025-12-01 | 19.67 | 20.43 | 19.64 | 19.89 | +0.76% | 0.99 | 9.75% |
| 2025-11-28 | 19.47 | 19.99 | 19.35 | 19.74 | +0.77% | 1.13 | 11.32% |
| 2025-11-27 | 18.76 | 19.66 | 18.37 | 19.59 | +5.66% | 0.89 | 9.17% |
| 2025-11-26 | 18.85 | 19.25 | 18.50 | 18.54 | -1.01% | 0.76 | 7.90% |
| 2025-11-25 | 18.50 | 19.30 | 18.47 | 18.73 | +2.13% | 0.88 | 9.16% |
| 2025-11-24 | 17.66 | 18.71 | 17.66 | 18.34 | +4.26% | 0.95 | 10.27% |
| 2025-11-21 | 18.68 | 18.96 | 17.38 | 17.59 | -6.54% | 0.79 | 8.62% |