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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.37 | 44.64 | 43.00 | 43.58 | -2.51% | 4.38 | 13.12% |
| 2025-08-18 | 43.50 | 45.97 | 42.80 | 44.70 | +1.85% | 7.28 | 21.63% |
| 2025-08-15 | 40.90 | 43.92 | 40.77 | 43.89 | +5.63% | 7.90 | 24.22% |
| 2025-08-14 | 41.20 | 42.45 | 40.17 | 41.55 | +1.99% | 6.14 | 19.48% |
| 2025-08-13 | 40.01 | 40.87 | 39.95 | 40.74 | +1.12% | 2.81 | 9.09% |
| 2025-08-12 | 40.20 | 40.98 | 39.80 | 40.29 | -0.02% | 2.37 | 7.73% |
| 2025-08-11 | 38.88 | 40.45 | 38.87 | 40.30 | +3.33% | 2.69 | 8.82% |
| 2025-08-08 | 39.54 | 39.70 | 39.00 | 39.00 | -1.47% | 1.58 | 5.28% |
| 2025-08-07 | 39.99 | 40.40 | 39.31 | 39.58 | -1.17% | 2.25 | 7.43% |
| 2025-08-06 | 39.78 | 40.29 | 39.43 | 40.05 | +0.18% | 2.56 | 8.38% |
| 2025-08-05 | 38.72 | 40.25 | 38.72 | 39.98 | +3.36% | 3.14 | 10.43% |
| 2025-08-04 | 37.65 | 38.69 | 37.56 | 38.68 | +1.60% | 1.17 | 4.02% |
| 2025-08-01 | 38.47 | 38.68 | 37.65 | 38.07 | -1.04% | 1.35 | 4.64% |
| 2025-07-31 | 39.18 | 39.77 | 38.30 | 38.47 | -1.18% | 2.28 | 7.65% |
| 2025-07-30 | 39.89 | 40.03 | 38.66 | 38.93 | -2.80% | 2.30 | 7.69% |
| 2025-07-29 | 40.18 | 40.58 | 39.45 | 40.05 | -0.89% | 3.48 | 11.45% |
| 2025-07-28 | 37.70 | 43.00 | 37.62 | 40.41 | +7.19% | 6.22 | 20.37% |
| 2025-07-25 | 37.00 | 37.89 | 36.88 | 37.70 | +1.89% | 1.83 | 6.43% |
| 2025-07-24 | 36.74 | 37.10 | 36.58 | 37.00 | +1.31% | 1.14 | 4.03% |
| 2025-07-23 | 36.94 | 36.94 | 36.44 | 36.52 | -1.30% | 1.33 | 4.77% |