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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.08 | 39.44 | 35.96 | 37.90 | +4.70% | 3.45 | 7.68% |
| 2026-04-20 | 35.99 | 36.36 | 35.75 | 36.20 | +0.64% | 1.19 | 2.81% |
| 2026-04-17 | 34.30 | 36.50 | 34.26 | 35.97 | +4.41% | 1.91 | 4.56% |
| 2026-04-16 | 34.58 | 34.80 | 33.80 | 34.45 | +2.59% | 1.09 | 2.70% |
| 2026-04-15 | 33.90 | 34.39 | 33.50 | 33.58 | -0.97% | 0.74 | 1.86% |
| 2026-04-14 | 33.31 | 34.08 | 33.11 | 33.91 | +2.45% | 0.80 | 2.03% |
| 2026-04-13 | 32.74 | 33.20 | 32.50 | 33.10 | +1.01% | 0.49 | 1.27% |
| 2026-04-10 | 32.11 | 33.33 | 32.11 | 32.77 | +2.60% | 0.91 | 2.35% |
| 2026-04-09 | 31.78 | 32.35 | 31.78 | 31.94 | -0.47% | 0.46 | 1.23% |
| 2026-04-08 | 31.02 | 32.12 | 31.02 | 32.09 | +5.52% | 0.74 | 2.00% |
| 2026-04-07 | 30.17 | 30.66 | 30.10 | 30.41 | +0.80% | 0.31 | 0.87% |
| 2026-04-03 | 30.38 | 30.75 | 29.93 | 30.17 | -0.69% | 0.37 | 1.06% |
| 2026-04-02 | 31.12 | 31.30 | 30.18 | 30.38 | -3.09% | 0.45 | 1.26% |
| 2026-04-01 | 31.21 | 31.78 | 31.08 | 31.35 | +2.85% | 0.51 | 1.39% |
| 2026-03-31 | 30.77 | 31.33 | 30.41 | 30.48 | -1.61% | 0.41 | 1.13% |
| 2026-03-30 | 30.31 | 30.98 | 30.23 | 30.98 | +0.42% | 0.40 | 1.11% |
| 2026-03-27 | 30.25 | 31.13 | 30.13 | 30.85 | +0.52% | 0.35 | 0.96% |
| 2026-03-26 | 31.35 | 31.58 | 30.50 | 30.69 | -1.41% | 0.46 | 1.26% |
| 2026-03-25 | 30.91 | 31.70 | 30.80 | 31.13 | +0.68% | 0.55 | 2.31% |
| 2026-03-24 | 30.90 | 30.98 | 29.83 | 30.92 | +3.03% | 0.62 | 2.66% |