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
2025-12-16	19.09	19.39	0.25	1.31%	18.69	19.63	27102	5180	5.36%
2025-12-15	18.84	19.14	0.38	2.03%	18.67	19.38	20785	3971	4.11%
2025-12-12	19.01	18.76	-0.27	-1.42%	18.65	19.45	22558	4268	4.46%
2025-12-11	19.80	19.03	-0.71	-3.60%	18.97	19.87	21405	4132	4.24%
2025-12-10	19.83	19.74	-0.10	-0.50%	19.55	20.01	22034	4355	4.36%
2025-12-09	20.17	19.84	-0.28	-1.39%	19.77	20.17	17676	3523	3.50%
2025-12-08	20.30	20.12	0.01	0.05%	19.89	20.70	25948	5212	5.13%
2025-12-05	19.30	20.11	0.81	4.20%	19.01	20.33	37540	7419	7.43%
2025-12-04	19.70	19.30	-0.40	-2.03%	19.21	19.90	24675	4789	4.88%
2025-12-03	20.17	19.70	-0.36	-1.79%	19.50	20.34	33555	6665	6.64%
2025-12-02	19.83	20.06	0.17	0.85%	19.81	20.45	32793	6596	6.49%
2025-12-01	19.67	19.89	0.15	0.76%	19.64	20.43	49263	9898	9.75%
2025-11-28	19.47	19.74	0.15	0.77%	19.35	19.99	57207	11252	11.32%
2025-11-27	18.76	19.59	1.05	5.66%	18.37	19.66	46364	8930	9.17%
2025-11-26	18.85	18.54	-0.19	-1.01%	18.50	19.25	39947	7567	7.90%
2025-11-25	18.50	18.73	0.39	2.13%	18.47	19.30	46275	8751	9.16%
2025-11-24	17.66	18.34	0.75	4.26%	17.66	18.71	51895	9515	10.27%
2025-11-21	18.68	17.59	-1.23	-6.54%	17.38	18.96	43542	7853	8.62%
2025-11-20	18.93	18.82	-0.07	-0.37%	18.68	19.09	24679	4643	4.88%
2025-11-19	19.27	18.89	-0.37	-1.92%	18.64	19.34	29347	5536	5.81%
2025-11-18	19.60	19.26	-0.32	-1.63%	19.15	19.60	15794	3047	3.13%
2025-11-17	19.58	19.58	0.16	0.82%	19.29	19.61	19955	3881	3.95%
2025-11-14	19.14	19.42	0.31	1.62%	19.04	19.60	27742	5387	5.49%
2025-11-13	19.06	19.11	-0.03	-0.16%	18.90	19.25	16169	3087	3.20%
2025-11-12	19.15	19.14	-0.05	-0.26%	19.04	19.31	16633	3185	3.29%
2025-11-11	19.29	19.19	-0.08	-0.42%	19.11	19.38	18347	3532	3.63%
2025-11-10	19.24	19.27	0.07	0.36%	19.09	19.40	19471	3748	3.85%
2025-11-07	19.52	19.20	-0.20	-1.03%	19.17	19.52	18454	3549	3.65%
2025-11-06	19.34	19.40	0.17	0.88%	19.15	19.45	18228	3526	3.61%
2025-11-05	18.96	19.23	0.23	1.21%	18.84	19.36	21924	4205	4.34%
2025-11-04	18.87	19.00	0.09	0.48%	18.73	19.10	19246	3646	3.81%
2025-11-03	18.88	18.91	0.13	0.69%	18.79	19.00	19632	3713	3.88%
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%