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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.30 | 31.82 | 31.26 | 31.74 | +1.41% | 0.61 | 2.48% |
| 2025-05-23 | 31.97 | 32.37 | 31.28 | 31.30 | -2.39% | 0.87 | 3.53% |
| 2025-05-22 | 32.45 | 32.97 | 31.98 | 32.07 | -1.12% | 0.88 | 3.52% |
| 2025-05-21 | 33.21 | 33.36 | 32.20 | 32.43 | -2.71% | 1.15 | 4.59% |
| 2025-05-20 | 33.35 | 33.60 | 33.04 | 33.33 | -0.06% | 0.86 | 3.34% |
| 2025-05-19 | 33.40 | 33.62 | 32.97 | 33.35 | -0.57% | 0.86 | 3.37% |
| 2025-05-16 | 33.10 | 34.45 | 32.75 | 33.55 | +1.35% | 1.37 | 5.27% |
| 2025-05-15 | 33.90 | 33.91 | 33.10 | 33.10 | -2.53% | 1.01 | 3.92% |
| 2025-05-14 | 34.43 | 34.95 | 33.60 | 33.96 | -0.50% | 1.56 | 5.94% |
| 2025-05-13 | 35.31 | 35.48 | 34.02 | 34.13 | -1.42% | 1.86 | 7.00% |
| 2025-05-12 | 33.81 | 34.80 | 33.63 | 34.62 | +4.44% | 2.02 | 7.67% |
| 2025-05-09 | 33.84 | 33.91 | 32.79 | 33.15 | -2.57% | 1.06 | 4.14% |
| 2025-05-08 | 33.24 | 34.07 | 33.09 | 34.02 | +1.94% | 1.24 | 4.74% |
| 2025-05-07 | 34.15 | 34.41 | 32.91 | 33.38 | -1.30% | 1.65 | 6.36% |
| 2025-05-06 | 32.67 | 33.83 | 32.30 | 33.82 | +4.89% | 1.44 | 5.58% |