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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.81 | 18.90 | 18.56 | 18.84 | +0.16% | 0.34 | 3.55% |
| 2025-10-22 | 18.78 | 18.91 | 18.68 | 18.81 | +0.27% | 0.44 | 4.58% |
| 2025-10-21 | 18.81 | 18.81 | 18.62 | 18.76 | +0.21% | 0.36 | 3.79% |
| 2025-10-20 | 18.65 | 18.76 | 18.41 | 18.72 | +1.79% | 0.42 | 4.43% |
| 2025-10-17 | 18.30 | 18.66 | 18.14 | 18.39 | +0.22% | 0.48 | 5.19% |
| 2025-10-16 | 18.51 | 18.60 | 18.29 | 18.35 | -0.60% | 0.27 | 2.88% |
| 2025-10-15 | 18.53 | 18.82 | 18.38 | 18.46 | -0.75% | 0.47 | 4.97% |
| 2025-10-14 | 18.13 | 18.72 | 18.08 | 18.60 | +3.28% | 0.56 | 5.96% |
| 2025-10-13 | 17.94 | 18.31 | 17.40 | 18.01 | -2.28% | 0.33 | 3.68% |
| 2025-10-10 | 18.55 | 18.75 | 18.40 | 18.43 | -0.43% | 0.40 | 4.23% |
| 2025-10-09 | 18.42 | 18.64 | 18.35 | 18.51 | +0.71% | 0.31 | 3.31% |
| 2025-09-30 | 18.39 | 18.57 | 18.17 | 18.38 | -0.05% | 0.31 | 3.36% |
| 2025-09-29 | 18.08 | 18.64 | 17.99 | 18.39 | +1.66% | 0.39 | 4.18% |
| 2025-09-26 | 18.04 | 18.60 | 17.80 | 18.09 | +0.72% | 0.43 | 4.61% |
| 2025-09-25 | 18.24 | 18.42 | 17.87 | 17.96 | -1.54% | 0.30 | 3.25% |
| 2025-09-24 | 17.81 | 18.72 | 17.79 | 18.24 | +1.33% | 0.44 | 4.73% |
| 2025-09-23 | 18.01 | 18.19 | 17.30 | 18.00 | -0.66% | 0.42 | 4.67% |
| 2025-09-22 | 18.32 | 18.32 | 17.91 | 18.12 | -0.66% | 0.24 | 2.58% |
| 2025-09-19 | 18.51 | 18.55 | 17.90 | 18.24 | -1.14% | 0.35 | 3.84% |
| 2025-09-18 | 18.88 | 18.88 | 18.35 | 18.45 | -1.39% | 0.34 | 3.59% |