一博科技 (301366) - 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
2026-05-06	39.02	40.89	2.54	6.62%	38.67	41.70	98163	39865	8.39%
2026-04-30	38.23	38.35	0.12	0.31%	38.07	38.80	27320	10489	2.34%
2026-04-29	37.70	38.23	0.53	1.41%	37.30	38.40	32800	12471	2.80%
2026-04-28	37.98	37.70	-0.44	-1.15%	37.20	38.39	34584	13068	2.96%
2026-04-27	36.86	38.14	1.24	3.36%	36.85	38.50	48223	18250	4.12%
2026-04-24	37.27	36.90	-0.53	-1.42%	36.88	37.80	28517	10595	2.44%
2026-04-23	37.95	37.43	-0.50	-1.32%	37.28	38.50	39797	15068	3.40%
2026-04-22	37.56	37.93	0.03	0.08%	37.32	38.55	48639	18337	4.16%
2026-04-21	36.08	37.90	1.70	4.70%	35.96	39.44	89822	34483	7.68%
2026-04-20	35.99	36.20	0.23	0.64%	35.75	36.36	32915	11881	2.81%
2026-04-17	34.30	35.97	1.52	4.41%	34.26	36.50	53352	19097	4.56%
2026-04-16	34.58	34.45	0.87	2.59%	33.80	34.80	31592	10863	2.70%
2026-04-15	33.90	33.58	-0.33	-0.97%	33.50	34.39	21725	7381	1.86%
2026-04-14	33.31	33.91	0.81	2.45%	33.11	34.08	23712	8005	2.03%
2026-04-13	32.74	33.10	0.33	1.01%	32.50	33.20	14835	4900	1.27%
2026-04-10	32.11	32.77	0.83	2.60%	32.11	33.33	27552	9054	2.35%
2026-04-09	31.78	31.94	-0.15	-0.47%	31.78	32.35	14391	4611	1.23%
2026-04-08	31.02	32.09	1.68	5.52%	31.02	32.12	23453	7428	2.00%
2026-04-07	30.17	30.41	0.24	0.80%	30.10	30.66	10126	3074	0.87%
2026-04-03	30.38	30.17	-0.21	-0.69%	29.93	30.75	12374	3736	1.06%
2026-04-02	31.12	30.38	-0.97	-3.09%	30.18	31.30	14722	4523	1.26%
2026-04-01	31.21	31.35	0.87	2.85%	31.08	31.78	16317	5123	1.39%
2026-03-31	30.77	30.48	-0.50	-1.61%	30.41	31.33	13170	4061	1.13%
2026-03-30	30.31	30.98	0.13	0.42%	30.23	30.98	12957	3968	1.11%
2026-03-27	30.25	30.85	0.16	0.52%	30.13	31.13	11266	3464	0.96%
2026-03-26	31.35	30.69	-0.44	-1.41%	30.50	31.58	14711	4561	1.26%
2026-03-25	30.91	31.13	0.21	0.68%	30.80	31.70	17596	5514	2.31%
2026-03-24	30.90	30.92	0.91	3.03%	29.83	30.98	20275	6150	2.66%
2026-03-23	31.90	30.01	-2.49	-7.66%	29.84	32.16	31320	9652	4.11%
2026-03-20	33.92	32.50	-0.80	-2.40%	32.50	33.94	25546	8452	3.35%
2026-03-19	33.86	33.30	-1.24	-3.59%	33.19	34.25	21433	7191	2.81%
2026-03-18	33.59	34.54	1.31	3.94%	33.26	34.55	28738	9790	3.77%
2026-03-17	34.38	33.23	-1.13	-3.29%	33.18	34.57	21624	7293	2.83%
2026-03-16	33.42	34.36	0.88	2.63%	32.94	34.38	21637	7307	2.84%
2026-03-13	33.94	33.48	-0.63	-1.85%	33.42	34.10	17437	5873	2.29%
2026-03-12	35.04	34.11	-0.98	-2.79%	33.69	35.39	31570	10802	4.14%
2026-03-11	35.53	35.09	-0.39	-1.10%	34.93	36.13	28017	9922	3.67%
2026-03-10	34.77	35.48	1.35	3.96%	34.50	35.64	30581	10790	4.01%
2026-03-09	34.12	34.13	-0.57	-1.64%	33.12	34.40	28618	9635	3.75%
2026-03-06	34.06	34.70	0.42	1.23%	33.95	34.85	19131	6612	2.51%
2026-03-05	34.40	34.28	0.60	1.78%	34.03	34.95	20256	7001	2.66%
2026-03-04	34.45	33.68	-0.71	-2.06%	33.50	34.75	29097	9925	3.81%
2026-03-03	36.58	34.39	-2.12	-5.81%	34.39	36.80	38825	13698	5.09%
2026-03-02	36.83	36.51	-0.96	-2.56%	36.07	37.25	31320	11472	4.11%
2026-02-27	37.64	37.47	-0.68	-1.78%	37.10	37.77	30292	11329	3.97%
2026-02-26	36.98	38.15	1.13	3.05%	36.69	38.26	50534	19131	6.62%
2026-02-25	37.41	37.02	0.24	0.65%	36.78	37.50	20740	7680	2.72%
2026-02-24	36.83	36.78	0.23	0.63%	36.50	37.25	16538	6098	2.17%
2026-02-13	36.23	36.55	0.05	0.14%	36.23	37.08	16592	6107	2.17%
2026-02-12	36.11	36.50	0.34	0.94%	36.05	36.64	12233	4459	1.60%
2026-02-11	36.47	36.16	-0.05	-0.14%	36.02	36.87	15053	5492	1.97%
2026-02-10	36.03	36.21	0.30	0.84%	35.91	36.79	17947	6542	2.35%
2026-02-09	35.49	35.91	0.77	2.19%	35.49	36.08	19114	6858	2.51%
2026-02-06	34.58	35.14	0.44	1.27%	34.45	35.49	20503	7198	2.69%
2026-02-05	35.23	34.70	-0.80	-2.25%	34.70	35.63	20407	7155	2.67%
2026-02-04	35.48	35.50	-0.37	-1.03%	35.22	36.13	18586	6611	2.44%
2026-02-03	35.22	35.87	0.80	2.28%	35.17	35.95	21521	7658	2.82%
2026-02-02	35.46	35.07	-0.81	-2.26%	34.99	36.07	23198	8239	3.04%
2026-01-30	36.00	35.88	-0.32	-0.88%	35.33	36.32	28551	10237	3.74%
2026-01-29	36.68	36.20	-0.95	-2.56%	36.05	37.60	44135	16196	5.79%
2026-01-28	38.00	37.15	-1.03	-2.70%	37.10	38.17	30993	11603	4.06%
2026-01-27	37.88	38.18	0.13	0.34%	36.31	38.20	42870	16040	5.62%