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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.99 | 37.30 | 36.75 | 36.97 | -0.75% | 0.56 | 1.97% |
| 2025-10-21 | 36.55 | 37.25 | 36.42 | 37.25 | +1.92% | 0.82 | 2.91% |
| 2025-10-20 | 36.56 | 36.75 | 36.20 | 36.55 | +1.95% | 0.70 | 2.53% |
| 2025-10-17 | 37.00 | 37.27 | 35.77 | 35.85 | -3.63% | 1.19 | 4.29% |
| 2025-10-16 | 37.90 | 37.90 | 37.00 | 37.20 | -1.98% | 1.07 | 3.75% |
| 2025-10-15 | 37.21 | 38.08 | 36.93 | 37.95 | +1.52% | 1.13 | 3.94% |
| 2025-10-14 | 39.28 | 39.58 | 37.00 | 37.38 | -3.66% | 1.74 | 5.98% |
| 2025-10-13 | 37.00 | 39.00 | 36.24 | 38.80 | -0.89% | 1.90 | 6.51% |
| 2025-10-10 | 40.26 | 40.84 | 39.02 | 39.15 | -5.71% | 3.06 | 10.11% |
| 2025-10-09 | 44.50 | 44.50 | 41.40 | 41.52 | +3.23% | 5.56 | 16.95% |
| 2025-09-30 | 40.40 | 41.36 | 39.80 | 40.22 | +3.71% | 2.76 | 8.92% |
| 2025-09-29 | 38.25 | 39.08 | 37.92 | 38.78 | +1.20% | 1.02 | 3.46% |
| 2025-09-26 | 39.02 | 39.25 | 38.21 | 38.32 | -2.47% | 1.40 | 4.74% |
| 2025-09-25 | 39.85 | 40.33 | 39.22 | 39.29 | -1.36% | 1.66 | 5.47% |
| 2025-09-24 | 38.77 | 40.27 | 38.47 | 39.83 | +1.17% | 1.70 | 5.62% |
| 2025-09-23 | 40.97 | 41.26 | 38.85 | 39.37 | -3.32% | 2.32 | 7.68% |
| 2025-09-22 | 40.51 | 41.47 | 39.50 | 40.72 | -2.98% | 3.09 | 10.02% |
| 2025-09-19 | 43.54 | 44.94 | 41.30 | 41.97 | +3.40% | 4.67 | 14.30% |
| 2025-09-18 | 41.79 | 43.00 | 40.00 | 40.59 | +0.92% | 4.87 | 15.23% |
| 2025-09-17 | 40.07 | 40.60 | 39.80 | 40.22 | +0.07% | 1.47 | 4.81% |