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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.95 | 37.79 | 36.73 | 37.42 | +1.27% | 2.64 | 9.24% |
| 2025-06-23 | 35.20 | 37.30 | 35.13 | 36.95 | +2.58% | 2.36 | 8.48% |
| 2025-06-20 | 38.15 | 38.33 | 35.83 | 36.02 | -4.86% | 3.09 | 11.01% |
| 2025-06-19 | 39.45 | 40.96 | 37.21 | 37.86 | -4.03% | 5.06 | 17.16% |
| 2025-06-18 | 36.94 | 39.98 | 36.66 | 39.45 | +6.02% | 5.10 | 17.28% |
| 2025-06-17 | 38.90 | 38.95 | 36.71 | 37.21 | -3.12% | 3.64 | 12.69% |
| 2025-06-16 | 36.61 | 38.42 | 36.36 | 38.41 | +4.18% | 4.03 | 13.99% |
| 2025-06-13 | 35.66 | 37.30 | 35.51 | 36.87 | +2.45% | 4.91 | 17.48% |
| 2025-06-12 | 35.83 | 36.34 | 35.66 | 35.99 | -1.64% | 2.92 | 10.64% |
| 2025-06-11 | 34.64 | 36.78 | 34.57 | 36.59 | +6.68% | 4.49 | 16.37% |
| 2025-06-10 | 34.66 | 35.22 | 33.80 | 34.30 | -1.61% | 2.43 | 9.24% |
| 2025-06-09 | 35.00 | 35.26 | 34.60 | 34.86 | -0.88% | 1.86 | 6.99% |
| 2025-06-06 | 36.94 | 37.00 | 34.78 | 35.17 | -3.01% | 2.91 | 10.75% |
| 2025-06-05 | 34.72 | 36.78 | 34.56 | 36.26 | +3.44% | 4.12 | 14.93% |
| 2025-06-04 | 35.49 | 36.05 | 34.83 | 35.05 | -2.10% | 3.17 | 11.68% |
| 2025-06-03 | 33.39 | 36.69 | 33.39 | 35.81 | +8.39% | 5.12 | 18.80% |
| 2025-05-30 | 32.67 | 33.80 | 31.86 | 33.04 | -2.54% | 3.55 | 14.14% |
| 2025-05-29 | 31.59 | 35.15 | 31.59 | 33.89 | +10.74% | 4.61 | 17.85% |
| 2025-05-28 | 31.29 | 31.49 | 30.42 | 30.61 | -1.69% | 0.72 | 3.04% |
| 2025-05-27 | 31.74 | 31.76 | 30.99 | 31.13 | -1.92% | 0.65 | 2.72% |