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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.14 | 34.44 | 33.45 | 33.75 | -1.57% | 0.63 | 2.46% |
| 2025-11-18 | 34.37 | 34.67 | 34.08 | 34.29 | -0.06% | 0.59 | 2.24% |
| 2025-11-17 | 34.23 | 34.39 | 34.04 | 34.31 | +0.88% | 0.47 | 1.79% |
| 2025-11-14 | 34.43 | 34.43 | 33.95 | 34.01 | -1.31% | 0.54 | 2.08% |
| 2025-11-13 | 34.63 | 34.81 | 34.31 | 34.46 | -0.46% | 0.59 | 2.23% |
| 2025-11-12 | 34.89 | 34.95 | 34.02 | 34.62 | -1.09% | 0.88 | 3.34% |
| 2025-11-11 | 35.58 | 35.65 | 34.90 | 35.00 | -1.33% | 0.64 | 2.39% |
| 2025-11-10 | 35.35 | 35.60 | 34.93 | 35.47 | +0.37% | 0.79 | 2.92% |
| 2025-11-07 | 35.80 | 35.82 | 35.25 | 35.34 | -2.19% | 0.73 | 2.69% |
| 2025-11-06 | 35.61 | 36.16 | 35.36 | 36.13 | +1.52% | 0.86 | 3.14% |
| 2025-11-05 | 35.36 | 35.88 | 35.10 | 35.59 | -1.36% | 1.13 | 4.17% |
| 2025-11-04 | 37.59 | 37.68 | 35.90 | 36.08 | -2.62% | 1.57 | 5.66% |
| 2025-11-03 | 36.86 | 37.44 | 36.18 | 37.05 | -0.16% | 1.29 | 4.59% |
| 2025-10-31 | 37.40 | 37.69 | 37.06 | 37.11 | -0.27% | 0.79 | 2.77% |
| 2025-10-30 | 38.41 | 38.52 | 37.18 | 37.21 | -3.20% | 1.44 | 5.02% |
| 2025-10-29 | 38.60 | 39.34 | 38.33 | 38.44 | -0.29% | 1.06 | 3.58% |
| 2025-10-28 | 38.50 | 39.15 | 38.02 | 38.55 | -0.41% | 1.23 | 4.18% |
| 2025-10-27 | 38.38 | 38.79 | 38.00 | 38.71 | +1.36% | 1.51 | 5.16% |
| 2025-10-24 | 37.45 | 38.29 | 36.81 | 38.19 | +2.47% | 1.44 | 4.99% |
| 2025-10-23 | 37.01 | 37.78 | 36.36 | 37.27 | +0.81% | 0.98 | 3.48% |