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
2025-09-16	39.50	40.19	0.69	1.75%	39.16	40.20	37927	15092	4.97%
2025-09-15	39.82	39.50	-0.33	-0.83%	39.42	40.18	31516	12512	4.13%
2025-09-12	39.40	39.83	-0.02	-0.05%	39.07	40.31	51517	20494	6.75%
2025-09-11	38.02	39.85	1.84	4.84%	38.01	39.85	67390	26453	8.83%
2025-09-10	37.83	38.01	0.01	0.03%	37.83	38.53	29262	11158	3.84%
2025-09-09	39.04	38.00	-1.06	-2.71%	37.80	39.04	34385	13172	4.51%
2025-09-08	38.89	39.06	0.01	0.03%	38.30	39.15	49004	18948	6.42%
2025-09-05	39.00	39.05	1.79	4.80%	37.64	39.65	66478	25763	8.71%
2025-09-04	38.39	37.26	-0.76	-2.00%	36.68	39.19	48282	18362	6.33%
2025-09-03	38.99	38.02	-0.92	-2.36%	37.90	39.40	40766	15809	5.34%
2025-09-02	41.56	38.94	-2.61	-6.28%	38.30	41.57	83921	33058	11.00%
2025-09-01	41.72	41.55	-0.14	-0.34%	41.09	42.48	51386	21387	6.74%
2025-08-29	41.95	41.69	-0.32	-0.76%	41.10	42.31	52604	21935	6.90%
2025-08-28	42.39	42.01	-0.48	-1.13%	40.50	42.39	99373	41192	13.05%
2025-08-27	43.96	42.49	-1.52	-3.45%	42.48	44.68	77646	34117	10.20%
2025-08-26	44.04	44.01	-0.51	-1.15%	43.75	44.66	55358	24474	7.27%
2025-08-25	43.48	44.52	1.20	2.77%	43.10	44.52	95406	42031	12.53%
2025-08-22	42.66	43.32	0.76	1.79%	42.66	43.79	58127	25137	7.64%
2025-08-21	43.22	42.56	-0.96	-2.21%	42.38	43.50	62633	26843	8.23%
2025-08-20	43.16	43.52	-0.06	-0.14%	43.15	44.16	62597	27315	8.22%
2025-08-19	44.37	43.58	-1.12	-2.51%	43.00	44.64	100083	43825	13.15%
2025-08-18	43.50	44.70	0.81	1.85%	42.80	45.97	165002	72771	21.67%
2025-08-15	40.90	43.89	2.34	5.63%	40.77	43.92	184750	79015	24.27%
2025-08-14	41.20	41.55	0.81	1.99%	40.17	42.45	148610	61441	19.52%
2025-08-13	40.01	40.74	0.45	1.12%	39.95	40.87	69383	28057	9.11%
2025-08-12	40.20	40.29	-0.01	-0.02%	39.80	40.98	58995	23720	7.75%
2025-08-11	38.88	40.30	1.30	3.33%	38.87	40.45	67301	26906	8.84%
2025-08-08	39.54	39.00	-0.58	-1.47%	39.00	39.70	40247	15819	5.29%
2025-08-07	39.99	39.58	-0.47	-1.17%	39.31	40.40	56676	22521	7.44%
2025-08-06	39.78	40.05	0.07	0.18%	39.43	40.29	63952	25562	8.40%
2025-08-05	38.72	39.98	1.30	3.36%	38.72	40.25	79538	31399	10.45%
2025-08-04	37.65	38.68	0.61	1.60%	37.56	38.69	30677	11730	4.03%
2025-08-01	38.47	38.07	-0.40	-1.04%	37.65	38.68	35420	13499	4.65%
2025-07-31	39.18	38.47	-0.46	-1.18%	38.30	39.77	58340	22777	7.66%
2025-07-30	39.89	38.93	-1.12	-2.80%	38.66	40.03	58641	23016	7.70%
2025-07-29	40.18	40.05	-0.36	-0.89%	39.45	40.58	87325	34764	11.47%
2025-07-28	37.70	40.41	2.71	7.19%	37.62	43.00	155414	62171	20.41%
2025-07-25	37.00	37.70	0.70	1.89%	36.88	37.89	49061	18305	6.44%
2025-07-24	36.74	37.00	0.48	1.31%	36.58	37.10	30744	11358	4.04%
2025-07-23	36.94	36.52	-0.48	-1.30%	36.44	36.94	36354	13322	4.78%
2025-07-22	37.55	37.00	-0.50	-1.33%	36.80	37.85	57870	21567	7.60%
2025-07-21	37.99	37.50	-1.58	-4.04%	37.00	38.23	89207	33479	11.72%
2025-07-18	40.01	39.08	-0.58	-1.46%	39.02	40.30	67127	26579	8.82%
2025-07-17	39.30	39.66	-0.05	-0.13%	38.80	40.07	58660	23254	7.71%
2025-07-16	39.70	39.71	0.43	1.09%	39.32	40.50	60913	24280	8.00%
2025-07-15	38.86	39.28	0.13	0.33%	38.80	39.84	52761	20742	6.93%
2025-07-14	39.71	39.15	-0.58	-1.46%	38.98	39.87	51638	20292	6.78%
2025-07-11	40.50	39.73	-1.21	-2.96%	39.65	40.68	68873	27530	9.05%
2025-07-10	39.94	40.94	1.05	2.63%	38.61	41.77	122605	49026	16.10%
2025-07-09	39.99	39.89	-0.51	-1.26%	39.60	40.78	72867	29202	9.57%
2025-07-08	40.30	40.40	0.75	1.89%	40.18	41.31	96137	39173	12.63%
2025-07-07	40.48	39.65	-0.40	-1.00%	39.30	41.14	60548	24231	7.95%
2025-07-04	40.55	40.05	-1.15	-2.79%	39.80	41.08	101021	40671	13.27%
2025-07-03	39.00	41.20	1.81	4.60%	38.57	41.33	149235	60076	19.60%
2025-07-02	38.62	39.39	0.92	2.39%	37.33	40.04	102520	39954	13.47%
2025-07-01	38.66	38.47	-0.71	-1.81%	37.90	39.21	69808	26891	9.17%
2025-06-30	38.47	39.18	1.00	2.62%	38.27	39.48	86315	33682	11.34%
2025-06-27	38.48	38.18	0.14	0.37%	37.45	39.23	86350	33108	11.34%
2025-06-26	37.97	38.04	0.08	0.21%	37.90	39.98	114071	44282	14.98%
2025-06-25	37.40	37.96	0.54	1.44%	37.07	38.00	71744	26959	9.42%
2025-06-24	36.95	37.42	0.47	1.27%	36.73	37.79	70485	26355	9.26%
2025-06-23	35.20	36.95	0.93	2.58%	35.13	37.30	64669	23562	8.49%
2025-06-20	38.15	36.02	-1.84	-4.86%	35.83	38.33	83984	30867	11.03%
2025-06-19	39.45	37.86	-1.59	-4.03%	37.21	40.96	130908	50627	17.19%
2025-06-18	36.94	39.45	2.24	6.02%	36.66	39.98	131823	51016	17.32%
2025-06-17	38.90	37.21	-1.20	-3.12%	36.71	38.95	96790	36374	12.71%
2025-06-16	36.61	38.41	1.54	4.18%	36.36	38.42	106741	40285	14.02%
2025-06-13	35.66	36.87	0.88	2.45%	35.51	37.30	133387	49102	17.52%
2025-06-12	35.83	35.99	-0.60	-1.64%	35.66	36.34	81194	29196	10.66%
2025-06-11	34.64	36.59	2.29	6.68%	34.57	36.78	124861	44857	16.40%
2025-06-10	34.66	34.30	-0.56	-1.61%	33.80	35.22	70527	24291	9.26%
2025-06-09	35.00	34.86	-0.31	-0.88%	34.60	35.26	53361	18630	7.01%