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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.93 | 19.09 | 18.68 | 18.82 | -0.37% | 0.46 | 4.88% |
| 2025-11-19 | 19.27 | 19.34 | 18.64 | 18.89 | -1.92% | 0.55 | 5.81% |
| 2025-11-18 | 19.60 | 19.60 | 19.15 | 19.26 | -1.63% | 0.30 | 3.13% |
| 2025-11-17 | 19.58 | 19.61 | 19.29 | 19.58 | +0.82% | 0.39 | 3.95% |
| 2025-11-14 | 19.14 | 19.60 | 19.04 | 19.42 | +1.62% | 0.54 | 5.49% |
| 2025-11-13 | 19.06 | 19.25 | 18.90 | 19.11 | -0.16% | 0.31 | 3.20% |
| 2025-11-12 | 19.15 | 19.31 | 19.04 | 19.14 | -0.26% | 0.32 | 3.29% |
| 2025-11-11 | 19.29 | 19.38 | 19.11 | 19.19 | -0.42% | 0.35 | 3.63% |
| 2025-11-10 | 19.24 | 19.40 | 19.09 | 19.27 | +0.36% | 0.37 | 3.85% |
| 2025-11-07 | 19.52 | 19.52 | 19.17 | 19.20 | -1.03% | 0.35 | 3.65% |
| 2025-11-06 | 19.34 | 19.45 | 19.15 | 19.40 | +0.88% | 0.35 | 3.61% |
| 2025-11-05 | 18.96 | 19.36 | 18.84 | 19.23 | +1.21% | 0.42 | 4.34% |
| 2025-11-04 | 18.87 | 19.10 | 18.73 | 19.00 | +0.48% | 0.36 | 3.81% |
| 2025-11-03 | 18.88 | 19.00 | 18.79 | 18.91 | +0.69% | 0.37 | 3.88% |
| 2025-10-31 | 18.72 | 19.02 | 18.72 | 18.78 | +0.32% | 0.34 | 3.54% |
| 2025-10-30 | 18.82 | 18.92 | 18.70 | 18.72 | -0.53% | 0.45 | 4.78% |
| 2025-10-29 | 19.03 | 19.13 | 18.70 | 18.82 | -1.62% | 0.57 | 5.92% |
| 2025-10-28 | 18.79 | 19.23 | 18.79 | 19.13 | +0.79% | 0.55 | 5.74% |
| 2025-10-27 | 19.12 | 19.12 | 18.85 | 18.98 | +0.42% | 0.50 | 5.18% |
| 2025-10-24 | 19.10 | 19.10 | 18.82 | 18.90 | +0.32% | 0.48 | 5.06% |