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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.90 | 32.16 | 29.84 | 30.01 | -7.66% | 0.97 | 4.11% |
| 2026-03-20 | 33.92 | 33.94 | 32.50 | 32.50 | -2.40% | 0.85 | 3.35% |
| 2026-03-19 | 33.86 | 34.25 | 33.19 | 33.30 | -3.59% | 0.72 | 2.81% |
| 2026-03-18 | 33.59 | 34.55 | 33.26 | 34.54 | +3.94% | 0.98 | 3.77% |
| 2026-03-17 | 34.38 | 34.57 | 33.18 | 33.23 | -3.29% | 0.73 | 2.83% |
| 2026-03-16 | 33.42 | 34.38 | 32.94 | 34.36 | +2.63% | 0.73 | 2.84% |
| 2026-03-13 | 33.94 | 34.10 | 33.42 | 33.48 | -1.85% | 0.59 | 2.29% |
| 2026-03-12 | 35.04 | 35.39 | 33.69 | 34.11 | -2.79% | 1.08 | 4.14% |
| 2026-03-11 | 35.53 | 36.13 | 34.93 | 35.09 | -1.10% | 0.99 | 3.67% |
| 2026-03-10 | 34.77 | 35.64 | 34.50 | 35.48 | +3.96% | 1.08 | 4.01% |
| 2026-03-09 | 34.12 | 34.40 | 33.12 | 34.13 | -1.64% | 0.96 | 3.75% |
| 2026-03-06 | 34.06 | 34.85 | 33.95 | 34.70 | +1.23% | 0.66 | 2.51% |
| 2026-03-05 | 34.40 | 34.95 | 34.03 | 34.28 | +1.78% | 0.70 | 2.66% |
| 2026-03-04 | 34.45 | 34.75 | 33.50 | 33.68 | -2.06% | 0.99 | 3.81% |
| 2026-03-03 | 36.58 | 36.80 | 34.39 | 34.39 | -5.81% | 1.37 | 5.09% |
| 2026-03-02 | 36.83 | 37.25 | 36.07 | 36.51 | -2.56% | 1.15 | 4.11% |
| 2026-02-27 | 37.64 | 37.77 | 37.10 | 37.47 | -1.78% | 1.13 | 3.97% |
| 2026-02-26 | 36.98 | 38.26 | 36.69 | 38.15 | +3.05% | 1.91 | 6.62% |
| 2026-02-25 | 37.41 | 37.50 | 36.78 | 37.02 | +0.65% | 0.77 | 2.72% |
| 2026-02-24 | 36.83 | 37.25 | 36.50 | 36.78 | +0.63% | 0.61 | 2.17% |