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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.50 | 40.20 | 39.16 | 40.19 | +1.75% | 1.51 | 4.97% |
| 2025-09-15 | 39.82 | 40.18 | 39.42 | 39.50 | -0.83% | 1.25 | 4.13% |
| 2025-09-12 | 39.40 | 40.31 | 39.07 | 39.83 | -0.05% | 2.05 | 6.75% |
| 2025-09-11 | 38.02 | 39.85 | 38.01 | 39.85 | +4.84% | 2.65 | 8.83% |
| 2025-09-10 | 37.83 | 38.53 | 37.83 | 38.01 | +0.03% | 1.12 | 3.84% |
| 2025-09-09 | 39.04 | 39.04 | 37.80 | 38.00 | -2.71% | 1.32 | 4.51% |
| 2025-09-08 | 38.89 | 39.15 | 38.30 | 39.06 | +0.03% | 1.89 | 6.42% |
| 2025-09-05 | 39.00 | 39.65 | 37.64 | 39.05 | +4.80% | 2.58 | 8.71% |
| 2025-09-04 | 38.39 | 39.19 | 36.68 | 37.26 | -2.00% | 1.84 | 6.33% |
| 2025-09-03 | 38.99 | 39.40 | 37.90 | 38.02 | -2.36% | 1.58 | 5.34% |
| 2025-09-02 | 41.56 | 41.57 | 38.30 | 38.94 | -6.28% | 3.31 | 11.00% |
| 2025-09-01 | 41.72 | 42.48 | 41.09 | 41.55 | -0.34% | 2.14 | 6.74% |
| 2025-08-29 | 41.95 | 42.31 | 41.10 | 41.69 | -0.76% | 2.19 | 6.90% |
| 2025-08-28 | 42.39 | 42.39 | 40.50 | 42.01 | -1.13% | 4.12 | 13.03% |
| 2025-08-27 | 43.96 | 44.68 | 42.48 | 42.49 | -3.45% | 3.41 | 10.18% |
| 2025-08-26 | 44.04 | 44.66 | 43.75 | 44.01 | -1.15% | 2.45 | 7.26% |
| 2025-08-25 | 43.48 | 44.52 | 43.10 | 44.52 | +2.77% | 4.20 | 12.51% |
| 2025-08-22 | 42.66 | 43.79 | 42.66 | 43.32 | +1.79% | 2.51 | 7.62% |
| 2025-08-21 | 43.22 | 43.50 | 42.38 | 42.56 | -2.21% | 2.68 | 8.21% |
| 2025-08-20 | 43.16 | 44.16 | 43.15 | 43.52 | -0.14% | 2.73 | 8.21% |