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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.23 | 37.08 | 36.23 | 36.55 | +0.14% | 0.61 | 2.17% |
| 2026-02-12 | 36.11 | 36.64 | 36.05 | 36.50 | +0.94% | 0.45 | 1.60% |
| 2026-02-11 | 36.47 | 36.87 | 36.02 | 36.16 | -0.14% | 0.55 | 1.97% |
| 2026-02-10 | 36.03 | 36.79 | 35.91 | 36.21 | +0.84% | 0.65 | 2.35% |
| 2026-02-09 | 35.49 | 36.08 | 35.49 | 35.91 | +2.19% | 0.69 | 2.51% |
| 2026-02-06 | 34.58 | 35.49 | 34.45 | 35.14 | +1.27% | 0.72 | 2.69% |
| 2026-02-05 | 35.23 | 35.63 | 34.70 | 34.70 | -2.25% | 0.72 | 2.67% |
| 2026-02-04 | 35.48 | 36.13 | 35.22 | 35.50 | -1.03% | 0.66 | 2.44% |
| 2026-02-03 | 35.22 | 35.95 | 35.17 | 35.87 | +2.28% | 0.77 | 2.82% |
| 2026-02-02 | 35.46 | 36.07 | 34.99 | 35.07 | -2.26% | 0.82 | 3.04% |
| 2026-01-30 | 36.00 | 36.32 | 35.33 | 35.88 | -0.88% | 1.02 | 3.74% |
| 2026-01-29 | 36.68 | 37.60 | 36.05 | 36.20 | -2.56% | 1.62 | 5.79% |
| 2026-01-28 | 38.00 | 38.17 | 37.10 | 37.15 | -2.70% | 1.16 | 4.06% |
| 2026-01-27 | 37.88 | 38.20 | 36.31 | 38.18 | +0.34% | 1.60 | 5.62% |
| 2026-01-26 | 38.50 | 39.09 | 37.66 | 38.05 | -1.25% | 1.83 | 6.26% |
| 2026-01-23 | 38.25 | 38.63 | 38.08 | 38.53 | +0.05% | 1.56 | 5.33% |
| 2026-01-22 | 38.94 | 39.30 | 38.13 | 38.51 | -0.93% | 1.70 | 5.77% |
| 2026-01-21 | 37.22 | 39.12 | 37.17 | 38.87 | +3.74% | 2.62 | 8.92% |
| 2026-01-20 | 38.14 | 38.28 | 37.19 | 37.47 | -1.16% | 1.51 | 5.24% |
| 2026-01-19 | 38.08 | 38.19 | 37.72 | 37.91 | -0.66% | 1.06 | 3.65% |