一彬科技 (001278) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	18.72	18.78	0.06	0.32%	18.72	19.02	17914	3384	3.54%
2025-10-30	18.82	18.72	-0.10	-0.53%	18.70	18.92	24150	4540	4.78%
2025-10-29	19.03	18.82	-0.31	-1.62%	18.70	19.13	29920	5657	5.92%
2025-10-28	18.79	19.13	0.15	0.79%	18.79	19.23	28984	5546	5.74%
2025-10-27	19.12	18.98	0.08	0.42%	18.85	19.12	26159	4968	5.18%
2025-10-24	19.10	18.90	0.06	0.32%	18.82	19.10	25571	4841	5.06%
2025-10-23	18.81	18.84	0.03	0.16%	18.56	18.90	17945	3365	3.55%
2025-10-22	18.78	18.81	0.05	0.27%	18.68	18.91	23141	4353	4.58%
2025-10-21	18.81	18.76	0.04	0.21%	18.62	18.81	19161	3592	3.79%
2025-10-20	18.65	18.72	0.33	1.79%	18.41	18.76	22377	4171	4.43%
2025-10-17	18.30	18.39	0.04	0.22%	18.14	18.66	26246	4842	5.19%
2025-10-16	18.51	18.35	-0.11	-0.60%	18.29	18.60	14544	2676	2.88%
2025-10-15	18.53	18.46	-0.14	-0.75%	18.38	18.82	25102	4658	4.97%
2025-10-14	18.13	18.60	0.59	3.28%	18.08	18.72	30138	5565	5.96%
2025-10-13	17.94	18.01	-0.42	-2.28%	17.40	18.31	18583	3340	3.68%
2025-10-10	18.55	18.43	-0.08	-0.43%	18.40	18.75	21400	3963	4.23%
2025-10-09	18.42	18.51	0.13	0.71%	18.35	18.64	16712	3089	3.31%
2025-09-30	18.39	18.38	-0.01	-0.05%	18.17	18.57	16970	3114	3.36%
2025-09-29	18.08	18.39	0.30	1.66%	17.99	18.64	21104	3880	4.18%
2025-09-26	18.04	18.09	0.13	0.72%	17.80	18.60	23286	4251	4.61%
2025-09-25	18.24	17.96	-0.28	-1.54%	17.87	18.42	16411	2977	3.25%
2025-09-24	17.81	18.24	0.24	1.33%	17.79	18.72	23878	4356	4.73%
2025-09-23	18.01	18.00	-0.12	-0.66%	17.30	18.19	23588	4174	4.67%
2025-09-22	18.32	18.12	-0.12	-0.66%	17.91	18.32	13026	2357	2.58%
2025-09-19	18.51	18.24	-0.21	-1.14%	17.90	18.55	19420	3515	3.84%
2025-09-18	18.88	18.45	-0.26	-1.39%	18.35	18.88	18147	3383	3.59%
2025-09-17	18.88	18.71	-0.09	-0.48%	18.67	18.90	12891	2417	2.55%
2025-09-16	18.57	18.80	0.23	1.24%	18.51	18.80	18745	3501	3.71%
2025-09-15	18.55	18.57	0.07	0.38%	18.41	18.70	14238	2635	2.82%
2025-09-12	18.69	18.50	-0.23	-1.23%	18.45	18.73	16540	3071	3.27%
2025-09-11	18.72	18.73	-0.03	-0.16%	18.46	18.76	20328	3785	4.02%
2025-09-10	18.83	18.76	0.10	0.54%	18.61	18.83	16648	3118	3.29%
2025-09-09	18.62	18.66	0.00	0.00%	18.50	18.95	31662	5918	6.27%
2025-09-08	18.46	18.66	0.47	2.58%	18.26	18.72	33622	6223	6.65%
2025-09-05	17.97	18.19	0.22	1.22%	17.79	18.19	21397	3863	4.23%
2025-09-04	17.90	17.97	0.29	1.64%	17.62	18.25	26756	4818	5.29%
2025-09-03	18.25	17.68	-0.42	-2.32%	17.62	18.67	25717	4648	5.09%
2025-09-02	18.18	18.10	0.11	0.61%	17.51	18.26	30840	5513	6.10%
2025-09-01	17.64	17.99	0.32	1.81%	17.59	18.18	27598	4951	5.46%
2025-08-29	18.00	17.67	-0.31	-1.72%	17.58	18.04	29674	5262	5.87%
2025-08-28	18.24	17.98	-0.34	-1.86%	17.28	18.65	47290	8495	9.36%
2025-08-27	19.05	18.32	-0.79	-4.13%	18.31	19.24	39284	7396	7.77%
2025-08-26	18.91	19.11	0.12	0.63%	18.72	19.25	35108	6697	6.95%
2025-08-25	19.10	18.99	-0.11	-0.58%	18.90	19.22	37400	7107	7.40%
2025-08-22	19.30	19.10	-0.08	-0.42%	19.01	19.32	35187	6719	6.96%
2025-08-21	19.17	19.18	0.03	0.16%	19.00	19.48	56288	10832	11.14%
2025-08-20	18.90	19.15	0.19	1.00%	18.80	19.18	46445	8855	9.19%
2025-08-19	18.81	18.96	0.08	0.42%	18.69	18.98	41507	7824	8.21%
2025-08-18	18.78	18.88	0.20	1.07%	18.67	18.96	43797	8241	8.67%
2025-08-15	18.74	18.68	0.18	0.97%	18.51	18.89	41888	7830	8.29%
2025-08-14	19.05	18.50	-0.64	-3.34%	18.50	19.15	57742	10867	11.43%
2025-08-13	19.08	19.14	0.16	0.84%	18.81	19.15	70618	13398	13.97%
2025-08-12	19.57	18.98	-1.09	-5.43%	18.96	19.57	115811	22184	22.92%
2025-08-11	19.50	20.07	-0.16	-0.79%	19.02	20.18	179650	34804	35.55%
2025-08-08	18.43	20.23	1.84	10.01%	18.22	20.23	115946	22616	22.94%
2025-08-07	18.50	18.39	-0.18	-0.97%	18.31	18.51	23124	4258	4.58%
2025-08-06	18.28	18.57	0.30	1.64%	18.20	18.77	30203	5578	5.98%
2025-08-05	18.12	18.27	0.16	0.88%	18.12	18.29	24811	4522	4.91%
2025-08-04	18.00	18.11	0.28	1.57%	17.86	18.19	26893	4862	5.32%
2025-08-01	17.78	17.83	0.14	0.79%	17.67	17.95	18973	3384	3.75%
2025-07-31	17.85	17.69	-0.19	-1.06%	17.62	18.17	23106	4122	4.57%
2025-07-30	17.92	17.88	-0.04	-0.22%	17.71	18.10	20652	3689	4.09%
2025-07-29	18.10	17.92	-0.18	-0.99%	17.81	18.16	18903	3386	3.74%
2025-07-28	17.93	18.10	0.17	0.95%	17.90	18.31	33382	6041	6.61%
2025-07-25	17.77	17.93	0.16	0.90%	17.75	18.00	24084	4303	4.77%
2025-07-24	17.57	17.77	0.21	1.20%	17.39	17.80	21310	3760	4.22%