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
2026-06-26	62.60	62.44	1.04	1.69%	60.47	64.99	183496	115077	15.68%
2026-06-25	62.67	61.40	-1.44	-2.29%	60.10	64.46	231207	142841	19.76%
2026-06-24	53.30	62.84	10.47	19.99%	53.30	62.84	309347	181351	26.44%
2026-06-23	54.30	52.37	-2.67	-4.85%	51.86	54.60	119403	63240	10.21%
2026-06-22	55.89	55.04	-0.78	-1.40%	54.20	57.08	175142	97059	14.97%
2026-06-18	57.00	55.82	-2.38	-4.09%	54.94	57.51	235994	131994	20.17%
2026-06-17	51.66	58.20	9.70	20.00%	51.21	58.20	236963	130251	20.25%
2026-06-16	48.39	48.50	-0.42	-0.86%	47.22	49.00	131781	63567	11.26%
2026-06-15	46.75	48.92	3.48	7.66%	46.10	48.95	136679	65225	11.68%
2026-06-12	46.52	45.44	-0.19	-0.42%	45.04	48.18	115810	54172	9.90%
2026-06-11	45.50	45.63	-0.23	-0.50%	44.00	46.60	100112	45460	8.56%
2026-06-10	45.78	45.86	-1.17	-2.49%	45.38	47.90	107200	49811	9.16%
2026-06-09	45.79	47.03	1.98	4.40%	44.88	47.74	140707	65172	12.03%
2026-06-08	45.00	45.05	-3.36	-6.94%	44.26	46.66	140034	63587	11.97%
2026-06-05	50.30	48.41	-1.89	-3.76%	48.06	51.70	204163	100979	17.45%
2026-06-04	53.99	50.30	-3.86	-7.13%	49.38	56.66	323306	166506	27.63%
2026-06-03	54.16	54.16	9.03	20.01%	52.81	54.16	96935	52476	8.29%
2026-06-02	42.20	45.13	2.77	6.54%	41.30	46.88	113044	49910	9.66%
2026-06-01	42.78	42.36	-1.05	-2.42%	42.22	44.58	72292	31365	6.18%
2026-05-29	46.00	43.41	-2.82	-6.10%	43.15	46.77	103172	46087	8.82%
2026-05-28	46.58	46.23	-1.15	-2.43%	45.27	48.33	131321	60841	11.22%
2026-05-27	48.80	47.38	-0.69	-1.44%	46.63	51.01	148012	71201	12.65%
2026-05-26	46.92	48.07	1.31	2.80%	45.26	48.86	165879	79324	14.18%
2026-05-25	43.94	46.76	3.57	8.27%	43.94	47.30	162946	75071	13.93%
2026-05-22	42.21	43.19	1.98	4.80%	41.31	43.48	117694	50452	10.06%
2026-05-21	40.80	41.21	1.21	3.03%	40.80	45.13	110851	47423	9.47%
2026-05-20	39.47	40.00	0.34	0.86%	39.43	41.32	36271	14545	3.10%
2026-05-19	39.92	39.66	-0.35	-0.87%	39.06	40.50	32513	12869	2.78%
2026-05-18	40.59	40.01	-0.59	-1.45%	39.70	40.95	36347	14572	3.11%
2026-05-15	40.64	40.60	-0.01	-0.02%	40.08	41.42	34804	14193	2.97%
2026-05-14	42.30	40.61	-1.28	-3.06%	40.61	42.30	31303	12923	2.68%
2026-05-13	41.20	41.89	0.51	1.23%	41.01	42.13	42913	17926	3.67%
2026-05-12	42.36	41.38	-1.00	-2.36%	41.00	42.71	42125	17543	3.60%
2026-05-11	42.87	42.38	0.03	0.07%	42.15	43.57	52419	22387	4.48%
2026-05-08	41.35	42.35	0.44	1.05%	41.29	42.85	46209	19540	3.95%
2026-05-07	41.11	41.91	1.02	2.49%	40.41	42.19	63573	26463	5.43%
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%