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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.88 | 18.90 | 18.67 | 18.71 | -0.48% | 0.24 | 2.55% |
| 2025-09-16 | 18.57 | 18.80 | 18.51 | 18.80 | +1.24% | 0.35 | 3.71% |
| 2025-09-15 | 18.55 | 18.70 | 18.41 | 18.57 | +0.38% | 0.26 | 2.82% |
| 2025-09-12 | 18.69 | 18.73 | 18.45 | 18.50 | -1.23% | 0.31 | 3.27% |
| 2025-09-11 | 18.72 | 18.76 | 18.46 | 18.73 | -0.16% | 0.38 | 4.02% |
| 2025-09-10 | 18.83 | 18.83 | 18.61 | 18.76 | +0.54% | 0.31 | 3.29% |
| 2025-09-09 | 18.62 | 18.95 | 18.50 | 18.66 | 0.00% | 0.59 | 6.27% |
| 2025-09-08 | 18.46 | 18.72 | 18.26 | 18.66 | +2.58% | 0.62 | 6.65% |
| 2025-09-05 | 17.97 | 18.19 | 17.79 | 18.19 | +1.22% | 0.39 | 4.23% |
| 2025-09-04 | 17.90 | 18.25 | 17.62 | 17.97 | +1.64% | 0.48 | 5.29% |
| 2025-09-03 | 18.25 | 18.67 | 17.62 | 17.68 | -2.32% | 0.46 | 5.09% |
| 2025-09-02 | 18.18 | 18.26 | 17.51 | 18.10 | +0.61% | 0.55 | 6.10% |
| 2025-09-01 | 17.64 | 18.18 | 17.59 | 17.99 | +1.81% | 0.50 | 5.46% |
| 2025-08-29 | 18.00 | 18.04 | 17.58 | 17.67 | -1.72% | 0.53 | 5.87% |
| 2025-08-28 | 18.24 | 18.65 | 17.28 | 17.98 | -1.86% | 0.85 | 9.36% |
| 2025-08-27 | 19.05 | 19.24 | 18.31 | 18.32 | -4.13% | 0.74 | 7.77% |
| 2025-08-26 | 18.91 | 19.25 | 18.72 | 19.11 | +0.63% | 0.67 | 6.95% |
| 2025-08-25 | 19.10 | 19.22 | 18.90 | 18.99 | -0.58% | 0.71 | 7.40% |
| 2025-08-22 | 19.30 | 19.32 | 19.01 | 19.10 | -0.42% | 0.67 | 6.96% |
| 2025-08-21 | 19.17 | 19.48 | 19.00 | 19.18 | +0.16% | 1.08 | 11.14% |