一博科技 sz.301366
43.19
+4.80%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.21 | 43.48 | 41.31 | 43.19 | +4.80% | 5.05 | 10.06% |
| 2026-05-21 | 40.80 | 45.13 | 40.80 | 41.21 | +3.02% | 4.74 | 9.47% |
| 2026-05-20 | 39.47 | 41.32 | 39.43 | 40.00 | +0.86% | 1.45 | 3.10% |
| 2026-05-19 | 39.92 | 40.50 | 39.06 | 39.66 | -0.87% | 1.29 | 2.78% |
| 2026-05-18 | 40.59 | 40.95 | 39.70 | 40.01 | -1.45% | 1.46 | 3.11% |
| 2026-05-15 | 40.64 | 41.42 | 40.08 | 40.60 | -0.02% | 1.42 | 2.97% |
| 2026-05-14 | 42.30 | 42.30 | 40.61 | 40.61 | -3.06% | 1.29 | 2.68% |
| 2026-05-13 | 41.20 | 42.13 | 41.01 | 41.89 | +1.23% | 1.79 | 3.67% |
| 2026-05-12 | 42.36 | 42.71 | 41.00 | 41.38 | -2.36% | 1.75 | 3.60% |
| 2026-05-11 | 42.87 | 43.57 | 42.15 | 42.38 | +0.07% | 2.24 | 4.48% |
| 2026-05-08 | 41.35 | 42.85 | 41.29 | 42.35 | +1.05% | 1.95 | 3.95% |
| 2026-05-07 | 41.11 | 42.19 | 40.41 | 41.91 | +2.49% | 2.65 | 5.43% |
| 2026-05-06 | 39.02 | 41.70 | 38.67 | 40.89 | +6.62% | 3.99 | 8.39% |
| 2026-04-30 | 38.23 | 38.80 | 38.07 | 38.35 | +0.31% | 1.05 | 2.34% |
| 2026-04-29 | 37.70 | 38.40 | 37.30 | 38.23 | +1.41% | 1.25 | 2.80% |
| 2026-04-28 | 37.98 | 38.39 | 37.20 | 37.70 | -1.15% | 1.31 | 2.96% |
| 2026-04-27 | 36.86 | 38.50 | 36.85 | 38.14 | +3.36% | 1.83 | 4.12% |
| 2026-04-24 | 37.27 | 37.80 | 36.88 | 36.90 | -1.42% | 1.06 | 2.44% |
| 2026-04-23 | 37.95 | 38.50 | 37.28 | 37.43 | -1.32% | 1.51 | 3.40% |
| 2026-04-22 | 37.56 | 38.55 | 37.32 | 37.93 | +0.08% | 1.83 | 4.16% |