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
2026-09-01	16.62	16.56	-0.06	-0.36%	16.30	16.75	22428	3714	2.63%
2026-08-31	16.01	16.62	0.37	2.28%	16.01	16.67	20056	3304	2.35%
2026-08-28	16.14	16.25	0.13	0.81%	16.07	16.43	17287	2812	2.03%
2026-08-27	16.28	16.12	-0.13	-0.80%	16.00	16.29	17612	2842	2.06%
2026-08-26	16.27	16.25	-0.09	-0.55%	16.05	16.46	16841	2737	1.97%
2026-08-25	15.83	16.34	0.47	2.96%	15.62	16.39	27364	4428	3.21%
2026-08-24	16.28	15.87	-0.16	-1.00%	15.71	16.37	19639	3138	2.30%
2026-08-21	15.85	16.03	0.04	0.25%	15.59	16.16	21051	3349	2.47%
2026-08-20	15.74	15.99	0.36	2.30%	15.44	16.15	18021	2879	2.11%
2026-08-19	16.39	15.63	-0.71	-4.35%	15.52	16.39	19993	3165	2.34%
2026-08-18	16.58	16.34	-0.24	-1.45%	16.15	16.58	18567	3028	2.18%
2026-08-17	16.38	16.58	0.48	2.98%	15.97	16.60	17458	2848	2.05%
2026-08-14	15.93	16.10	0.17	1.07%	15.78	16.52	19828	3193	2.32%
2026-08-13	16.12	15.93	-0.11	-0.69%	15.81	16.13	17829	2842	2.09%
2026-08-12	15.80	16.04	0.24	1.52%	15.70	16.20	15110	2423	1.77%
2026-08-11	15.67	15.80	0.13	0.83%	15.43	16.05	24898	3913	2.92%
2026-08-10	15.37	15.67	0.45	2.96%	14.99	15.72	20427	3163	2.39%
2026-08-07	15.30	15.22	-0.13	-0.85%	14.90	15.37	15378	2328	1.80%
2026-08-06	15.21	15.35	0.14	0.92%	14.98	15.40	15792	2402	1.85%
2026-08-05	15.22	15.21	0.00	0.00%	14.97	15.39	18225	2761	2.14%
2026-08-04	14.99	15.21	0.24	1.60%	14.97	15.37	18765	2854	2.20%
2026-08-03	14.54	14.97	0.57	3.96%	14.49	15.07	22244	3296	2.61%
2026-07-31	13.87	14.40	0.44	3.15%	13.87	14.57	22920	3289	2.69%
2026-07-30	14.50	13.96	-0.14	-0.99%	13.79	14.51	25468	3609	2.99%
2026-07-29	13.89	14.10	0.19	1.37%	13.89	14.33	18985	2682	2.23%
2026-07-28	13.95	13.91	-0.04	-0.29%	13.80	14.28	17780	2500	2.08%
2026-07-27	13.55	13.95	0.40	2.95%	13.44	14.04	20541	2840	2.41%
2026-07-24	13.75	13.55	-0.19	-1.38%	13.29	13.75	18572	2511	2.18%
2026-07-23	13.20	13.74	0.39	2.92%	13.20	13.83	21060	2837	2.47%
2026-07-22	13.50	13.35	-0.18	-1.33%	13.15	13.85	29360	3948	3.44%
2026-07-21	13.60	13.53	-0.20	-1.46%	12.66	13.84	39657	5268	4.65%
2026-07-20	14.32	13.73	-0.59	-4.12%	13.57	14.80	32258	4564	3.78%
2026-07-17	15.50	14.32	-0.78	-5.17%	14.25	15.60	29052	4304	3.41%
2026-07-16	14.88	15.10	0.22	1.48%	14.63	15.31	32455	4895	3.80%
2026-07-15	14.67	14.88	0.15	1.02%	14.55	15.24	18121	2699	2.12%
2026-07-14	14.47	14.73	0.26	1.80%	14.09	14.75	23512	3408	2.76%
2026-07-13	14.98	14.47	-0.55	-3.66%	14.43	15.38	26223	3865	3.07%
2026-07-10	14.60	15.02	0.30	2.04%	14.42	15.41	27470	4120	3.22%
2026-07-09	14.61	14.72	-0.15	-1.01%	14.30	14.93	21179	3095	2.48%
2026-07-08	15.15	14.87	-0.28	-1.85%	14.64	15.37	20556	3053	2.41%
2026-07-07	15.85	15.15	-0.58	-3.69%	15.00	15.97	24546	3771	2.88%
2026-07-06	16.26	15.73	-0.48	-2.96%	15.67	16.65	22422	3589	2.63%
2026-07-03	16.18	16.21	0.19	1.19%	15.79	16.34	31257	5040	3.66%
2026-07-02	15.92	16.02	-0.19	-1.17%	15.85	16.74	28711	4678	3.37%
2026-07-01	15.72	16.21	0.83	5.40%	15.18	16.32	37765	6028	4.43%
2026-06-30	15.20	15.38	0.06	0.39%	15.17	15.66	22509	3467	2.64%
2026-06-29	15.55	15.32	-0.23	-1.48%	14.81	15.81	30112	4594	3.53%
2026-06-26	16.07	15.55	-0.59	-3.66%	15.30	16.11	34395	5350	4.03%
2026-06-25	16.81	16.14	-0.73	-4.33%	16.10	16.86	26372	4300	3.09%
2026-06-24	17.24	16.87	-0.37	-2.15%	16.40	17.25	27775	4654	3.26%
2026-06-23	16.88	17.24	0.28	1.65%	16.61	17.40	29868	5132	3.50%
2026-06-22	16.84	16.96	0.05	0.30%	16.12	17.00	33706	5576	3.95%
2026-06-18	16.44	16.91	0.31	1.87%	16.18	17.26	33580	5595	3.94%
2026-06-17	16.95	16.60	-0.35	-2.06%	16.50	17.11	22472	3751	2.63%
2026-06-16	16.72	16.95	0.08	0.47%	16.48	17.11	25603	4295	3.00%
2026-06-15	16.98	16.87	-0.01	-0.06%	16.63	17.30	25618	4330	3.00%
2026-06-12	16.94	16.88	0.10	0.60%	16.58	17.18	30578	5164	3.58%
2026-06-11	16.88	16.78	-0.09	-0.53%	16.45	17.10	31840	5327	3.73%
2026-06-10	17.28	16.87	-0.43	-2.49%	16.52	17.39	34028	5720	3.99%
2026-06-09	17.55	17.30	0.07	0.41%	17.07	17.55	32468	5611	3.81%
2026-06-08	17.93	17.23	-0.90	-4.96%	17.16	18.68	56899	10145	6.67%
2026-06-05	18.08	18.13	0.00	0.00%	17.49	18.46	75898	13612	8.90%
2026-06-04	19.94	18.13	-2.01	-9.98%	18.13	19.94	86863	16151	10.18%
2026-06-03	18.32	20.14	1.83	9.99%	18.01	20.14	50802	9743	5.95%
2026-06-02	18.88	18.31	-0.37	-1.98%	18.10	19.15	24843	4580	2.91%
2026-06-01	18.21	18.68	0.43	2.36%	17.91	19.22	33056	6230	3.87%
2026-05-29	18.97	18.25	-0.63	-3.34%	18.19	19.59	24482	4597	2.87%
2026-05-28	18.71	18.88	-0.04	-0.21%	18.20	19.23	28612	5343	3.35%
2026-05-27	19.79	18.92	-0.85	-4.30%	18.45	19.83	30223	5754	3.54%
2026-05-26	20.50	19.77	-0.83	-4.03%	19.52	20.80	37892	7538	4.44%
2026-05-25	21.54	20.60	-0.56	-2.65%	20.06	21.55	35378	7284	4.15%