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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.90 | 35.27 | 34.05 | 35.17 | +0.77% | 1.05 | 3.97% |
| 2025-12-16 | 36.00 | 36.88 | 34.90 | 34.90 | -1.55% | 1.14 | 4.20% |
| 2025-12-15 | 35.20 | 35.95 | 34.83 | 35.45 | +0.57% | 0.99 | 3.65% |
| 2025-12-12 | 34.50 | 36.11 | 34.00 | 35.25 | +1.61% | 1.38 | 5.15% |
| 2025-12-11 | 35.88 | 35.91 | 34.55 | 34.69 | -3.32% | 1.18 | 4.41% |
| 2025-12-10 | 36.18 | 36.20 | 35.48 | 35.88 | -1.16% | 1.05 | 3.82% |
| 2025-12-09 | 36.50 | 37.04 | 36.20 | 36.30 | -0.71% | 1.43 | 5.11% |
| 2025-12-08 | 35.70 | 36.81 | 35.63 | 36.56 | +2.32% | 1.69 | 6.08% |
| 2025-12-05 | 35.61 | 35.87 | 34.80 | 35.73 | +0.59% | 1.20 | 4.45% |
| 2025-12-04 | 35.32 | 35.73 | 34.70 | 35.52 | +0.45% | 1.21 | 4.51% |
| 2025-12-03 | 36.68 | 36.69 | 35.20 | 35.36 | -3.65% | 1.58 | 5.78% |
| 2025-12-02 | 36.20 | 37.30 | 36.04 | 36.70 | -0.54% | 2.34 | 8.39% |
| 2025-12-01 | 35.60 | 38.79 | 35.48 | 36.90 | +5.46% | 4.18 | 14.62% |
| 2025-11-28 | 35.21 | 35.33 | 34.51 | 34.99 | -0.62% | 1.09 | 4.12% |
| 2025-11-27 | 35.37 | 36.05 | 34.66 | 35.21 | -3.32% | 2.26 | 8.40% |
| 2025-11-26 | 36.88 | 37.53 | 36.30 | 36.42 | -3.45% | 2.65 | 9.43% |
| 2025-11-25 | 35.72 | 38.03 | 35.65 | 37.72 | +5.60% | 3.80 | 13.43% |
| 2025-11-24 | 34.78 | 36.11 | 34.67 | 35.72 | +4.87% | 2.73 | 10.05% |
| 2025-11-21 | 33.51 | 35.08 | 32.33 | 34.06 | +0.74% | 1.90 | 7.33% |
| 2025-11-20 | 34.30 | 34.49 | 33.73 | 33.81 | +0.18% | 0.53 | 2.04% |