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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.53 | 38.53 | 37.76 | 38.16 | -0.24% | 1.43 | 4.92% |
| 2026-01-15 | 38.08 | 38.36 | 37.45 | 38.25 | +0.24% | 1.64 | 5.65% |
| 2026-01-14 | 38.00 | 38.75 | 37.59 | 38.16 | +0.50% | 2.24 | 7.69% |
| 2026-01-13 | 39.35 | 39.37 | 37.90 | 37.97 | -3.51% | 2.34 | 7.99% |
| 2026-01-12 | 39.51 | 39.80 | 38.73 | 39.35 | +1.08% | 3.70 | 12.36% |
| 2026-01-09 | 38.34 | 39.20 | 37.72 | 38.93 | +0.88% | 3.40 | 11.51% |
| 2026-01-08 | 37.54 | 38.99 | 37.39 | 38.59 | +1.79% | 2.86 | 9.74% |
| 2026-01-07 | 38.48 | 38.79 | 37.66 | 37.91 | -3.63% | 4.04 | 13.85% |
| 2026-01-06 | 38.65 | 40.00 | 37.87 | 39.34 | +4.85% | 6.13 | 20.58% |
| 2026-01-05 | 35.27 | 38.00 | 35.25 | 37.52 | +6.38% | 3.09 | 11.00% |
| 2025-12-31 | 35.52 | 35.92 | 35.21 | 35.27 | -0.70% | 0.82 | 3.03% |
| 2025-12-30 | 35.40 | 36.00 | 35.20 | 35.52 | -0.28% | 0.82 | 3.03% |
| 2025-12-29 | 35.40 | 36.14 | 35.33 | 35.62 | +0.56% | 1.09 | 3.99% |
| 2025-12-26 | 35.52 | 36.18 | 35.26 | 35.42 | -1.09% | 0.94 | 3.45% |
| 2025-12-25 | 36.04 | 36.10 | 35.16 | 35.81 | +0.93% | 1.05 | 3.87% |
| 2025-12-24 | 34.33 | 35.53 | 34.28 | 35.48 | +3.35% | 1.19 | 4.46% |
| 2025-12-23 | 34.79 | 34.83 | 34.16 | 34.33 | -1.49% | 0.69 | 2.63% |
| 2025-12-22 | 33.99 | 34.99 | 33.93 | 34.85 | +2.74% | 1.01 | 3.84% |
| 2025-12-19 | 34.32 | 34.64 | 33.91 | 33.92 | -1.08% | 0.88 | 3.37% |
| 2025-12-18 | 34.69 | 35.15 | 34.23 | 34.29 | -2.50% | 0.81 | 3.05% |