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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.55 | 37.85 | 36.80 | 37.00 | -1.33% | 2.16 | 7.59% |
| 2025-07-21 | 37.99 | 38.23 | 37.00 | 37.50 | -4.04% | 3.35 | 11.69% |
| 2025-07-18 | 40.01 | 40.30 | 39.02 | 39.08 | -1.46% | 2.66 | 8.80% |
| 2025-07-17 | 39.30 | 40.07 | 38.80 | 39.66 | -0.13% | 2.33 | 7.69% |
| 2025-07-16 | 39.70 | 40.50 | 39.32 | 39.71 | +1.09% | 2.43 | 7.98% |
| 2025-07-15 | 38.86 | 39.84 | 38.80 | 39.28 | +0.33% | 2.07 | 6.92% |
| 2025-07-14 | 39.71 | 39.87 | 38.98 | 39.15 | -1.46% | 2.03 | 6.77% |
| 2025-07-11 | 40.50 | 40.68 | 39.65 | 39.73 | -2.96% | 2.75 | 9.03% |
| 2025-07-10 | 39.94 | 41.77 | 38.61 | 40.94 | +2.63% | 4.90 | 16.07% |
| 2025-07-09 | 39.99 | 40.78 | 39.60 | 39.89 | -1.26% | 2.92 | 9.55% |
| 2025-07-08 | 40.30 | 41.31 | 40.18 | 40.40 | +1.89% | 3.92 | 12.60% |
| 2025-07-07 | 40.48 | 41.14 | 39.30 | 39.65 | -1.00% | 2.42 | 7.94% |
| 2025-07-04 | 40.55 | 41.08 | 39.80 | 40.05 | -2.79% | 4.07 | 13.24% |
| 2025-07-03 | 39.00 | 41.33 | 38.57 | 41.20 | +4.60% | 6.01 | 19.56% |
| 2025-07-02 | 38.62 | 40.04 | 37.33 | 39.39 | +2.39% | 4.00 | 13.44% |
| 2025-07-01 | 38.66 | 39.21 | 37.90 | 38.47 | -1.81% | 2.69 | 9.15% |
| 2025-06-30 | 38.47 | 39.48 | 38.27 | 39.18 | +2.62% | 3.37 | 11.31% |
| 2025-06-27 | 38.48 | 39.23 | 37.45 | 38.18 | +0.37% | 3.31 | 11.32% |
| 2025-06-26 | 37.97 | 39.98 | 37.90 | 38.04 | +0.21% | 4.43 | 14.95% |
| 2025-06-25 | 37.40 | 38.00 | 37.07 | 37.96 | +1.44% | 2.70 | 9.40% |