一博科技(301366)股票行情 一博科技股票行情 301366股票行情_爱股网
一博科技(301366)股票行情
一博科技(301366)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 38.38 | 38.71 | 0.52 | 1.36% | 38.00 | 38.79 | 39330 | 15115.75 | 5.16% | 0.00 |
| 2025-10-24 | 37.45 | 38.19 | 0.92 | 2.47% | 36.81 | 38.29 | 38087 | 14385.64 | 4.99% | 0.00 |
| 2025-10-23 | 37.01 | 37.27 | 0.30 | 0.81% | 36.36 | 37.78 | 26536 | 9797.45 | 3.48% | 0.00 |
| 2025-10-22 | 36.99 | 36.97 | -0.28 | -0.75% | 36.75 | 37.30 | 15003 | 5553.37 | 1.97% | 0.00 |
| 2025-10-21 | 36.55 | 37.25 | 0.70 | 1.92% | 36.42 | 37.25 | 22173 | 8213.98 | 2.91% | 5.00 |
| 2025-10-20 | 36.56 | 36.55 | 0.70 | 1.95% | 36.20 | 36.75 | 19292 | 7038.67 | 2.53% | 0.00 |
| 2025-10-17 | 37.00 | 35.85 | -1.35 | -3.63% | 35.77 | 37.27 | 32706 | 11912.68 | 4.29% | 0.00 |
| 2025-10-16 | 37.90 | 37.20 | -0.75 | -1.98% | 37.00 | 37.90 | 28630 | 10710.09 | 3.75% | 0.00 |
| 2025-10-15 | 37.21 | 37.95 | 0.57 | 1.52% | 36.93 | 38.08 | 30067 | 11335.03 | 3.94% | 0.00 |
| 2025-10-14 | 39.28 | 37.38 | -1.42 | -3.66% | 37.00 | 39.58 | 45621 | 17384.26 | 5.98% | 0.00 |
| 2025-10-13 | 37.00 | 38.80 | -0.35 | -0.89% | 36.24 | 39.00 | 49697 | 18950.38 | 6.51% | 16.00 |
| 2025-10-10 | 40.26 | 39.15 | -2.37 | -5.71% | 39.02 | 40.84 | 77136 | 30613.31 | 10.11% | 1.00 |
| 2025-10-09 | 44.50 | 41.52 | 1.30 | 3.23% | 41.40 | 44.50 | 129330 | 55623.76 | 16.95% | 10.00 |
| 2025-09-30 | 40.40 | 40.22 | 1.44 | 3.71% | 39.80 | 41.36 | 68025 | 27585.76 | 8.92% | 0.00 |
| 2025-09-29 | 38.25 | 38.78 | 0.46 | 1.20% | 37.92 | 39.08 | 26373 | 10162.33 | 3.46% | 0.00 |
| 2025-09-26 | 39.02 | 38.32 | -0.97 | -2.47% | 38.21 | 39.25 | 36189 | 13971.58 | 4.74% | 0.00 |
| 2025-09-25 | 39.85 | 39.29 | -0.54 | -1.36% | 39.22 | 40.33 | 41745 | 16601.80 | 5.47% | 0.00 |
| 2025-09-24 | 38.77 | 39.83 | 0.46 | 1.17% | 38.47 | 40.27 | 42878 | 16986.58 | 5.62% | 0.00 |
| 2025-09-23 | 40.97 | 39.37 | -1.35 | -3.32% | 38.85 | 41.26 | 58556 | 23197.88 | 7.68% | 0.00 |
| 2025-09-22 | 40.51 | 40.72 | -1.25 | -2.98% | 39.50 | 41.47 | 76456 | 30857.85 | 10.02% | 0.00 |
| 2025-09-19 | 43.54 | 41.97 | 1.38 | 3.40% | 41.30 | 44.94 | 109110 | 46717.89 | 14.30% | 0.00 |
| 2025-09-18 | 41.79 | 40.59 | 0.37 | 0.92% | 40.00 | 43.00 | 116219 | 48656.61 | 15.23% | 0.00 |
| 2025-09-17 | 40.07 | 40.22 | 0.03 | 0.07% | 39.80 | 40.60 | 36689 | 14738.07 | 4.81% | 0.00 |
| 2025-09-16 | 39.50 | 40.19 | 0.69 | 1.75% | 39.16 | 40.20 | 37927 | 15092.92 | 4.97% | 0.00 |
| 2025-09-15 | 39.82 | 39.50 | -0.33 | -0.83% | 39.42 | 40.18 | 31516 | 12512.21 | 4.13% | 0.00 |
| 2025-09-12 | 39.40 | 39.83 | -0.02 | -0.05% | 39.07 | 40.31 | 51517 | 20494.46 | 6.75% | 0.00 |
| 2025-09-11 | 38.02 | 39.85 | 1.84 | 4.84% | 38.01 | 39.85 | 67390 | 26453.63 | 8.83% | 0.00 |
| 2025-09-10 | 37.83 | 38.01 | 0.01 | 0.03% | 37.83 | 38.53 | 29262 | 11158.77 | 3.84% | 0.00 |
| 2025-09-09 | 39.04 | 38.00 | -1.06 | -2.71% | 37.80 | 39.04 | 34385 | 13172.65 | 4.51% | 0.00 |
| 2025-09-08 | 38.89 | 39.06 | 0.01 | 0.03% | 38.30 | 39.15 | 49004 | 18948.69 | 6.42% | 0.00 |
| 2025-09-05 | 39.00 | 39.05 | 1.79 | 4.80% | 37.64 | 39.65 | 66478 | 25763.09 | 8.71% | 0.00 |
| 2025-09-04 | 38.39 | 37.26 | -0.76 | -2.00% | 36.68 | 39.19 | 48282 | 18362.44 | 6.33% | 0.00 |
| 2025-09-03 | 38.99 | 38.02 | -0.92 | -2.36% | 37.90 | 39.40 | 40766 | 15809.67 | 5.34% | 0.00 |
| 2025-09-02 | 41.56 | 38.94 | -2.61 | -6.28% | 38.30 | 41.57 | 83921 | 33058.85 | 11.00% | 2.00 |
| 2025-09-01 | 41.72 | 41.55 | -0.14 | -0.34% | 41.09 | 42.48 | 51386 | 21387.86 | 6.74% | 0.00 |
| 2025-08-29 | 41.95 | 41.69 | -0.32 | -0.76% | 41.10 | 42.31 | 52604 | 21935.12 | 6.90% | 0.00 |
| 2025-08-28 | 42.39 | 42.01 | -0.48 | -1.13% | 40.50 | 42.39 | 99373 | 41192.50 | 13.05% | 4.00 |
| 2025-08-27 | 43.96 | 42.49 | -1.52 | -3.45% | 42.48 | 44.68 | 77646 | 34117.03 | 10.20% | 5.00 |
| 2025-08-26 | 44.04 | 44.01 | -0.51 | -1.15% | 43.75 | 44.66 | 55358 | 24474.88 | 7.27% | 0.00 |
| 2025-08-25 | 43.48 | 44.52 | 1.20 | 2.77% | 43.10 | 44.52 | 95406 | 42031.51 | 12.53% | 0.00 |
| 2025-08-22 | 42.66 | 43.32 | 0.76 | 1.79% | 42.66 | 43.79 | 58127 | 25137.97 | 7.64% | 0.00 |
| 2025-08-21 | 43.22 | 42.56 | -0.96 | -2.21% | 42.38 | 43.50 | 62633 | 26843.50 | 8.23% | 0.00 |
| 2025-08-20 | 43.16 | 43.52 | -0.06 | -0.14% | 43.15 | 44.16 | 62597 | 27315.75 | 8.22% | 0.00 |
| 2025-08-19 | 44.37 | 43.58 | -1.12 | -2.51% | 43.00 | 44.64 | 100083 | 43825.41 | 13.15% | 0.00 |
| 2025-08-18 | 43.50 | 44.70 | 0.81 | 1.85% | 42.80 | 45.97 | 165002 | 72771.23 | 21.67% | 1.00 |
| 2025-08-15 | 40.90 | 43.89 | 2.34 | 5.63% | 40.77 | 43.92 | 184750 | 79015.77 | 24.27% | 9.40 |
| 2025-08-14 | 41.20 | 41.55 | 0.81 | 1.99% | 40.17 | 42.45 | 148610 | 61441.54 | 19.52% | 0.00 |
| 2025-08-13 | 40.01 | 40.74 | 0.45 | 1.12% | 39.95 | 40.87 | 69383 | 28057.34 | 9.11% | 3.00 |
| 2025-08-12 | 40.20 | 40.29 | -0.01 | -0.02% | 39.80 | 40.98 | 58995 | 23720.00 | 7.75% | 0.00 |
| 2025-08-11 | 38.88 | 40.30 | 1.30 | 3.33% | 38.87 | 40.45 | 67301 | 26906.70 | 8.84% | 0.00 |
| 2025-08-08 | 39.54 | 39.00 | -0.58 | -1.47% | 39.00 | 39.70 | 40247 | 15819.71 | 5.29% | 0.00 |
| 2025-08-07 | 39.99 | 39.58 | -0.47 | -1.17% | 39.31 | 40.40 | 56676 | 22521.67 | 7.44% | 9.00 |
| 2025-08-06 | 39.78 | 40.05 | 0.07 | 0.18% | 39.43 | 40.29 | 63952 | 25562.52 | 8.40% | 0.00 |
| 2025-08-05 | 38.72 | 39.98 | 1.30 | 3.36% | 38.72 | 40.25 | 79538 | 31399.93 | 10.45% | 0.00 |
| 2025-08-04 | 37.65 | 38.68 | 0.61 | 1.60% | 37.56 | 38.69 | 30677 | 11730.02 | 4.03% | 0.00 |
| 2025-08-01 | 38.47 | 38.07 | -0.40 | -1.04% | 37.65 | 38.68 | 35420 | 13499.48 | 4.65% | 0.00 |
| 2025-07-31 | 39.18 | 38.47 | -0.46 | -1.18% | 38.30 | 39.77 | 58340 | 22777.46 | 7.66% | 0.00 |
| 2025-07-30 | 39.89 | 38.93 | -1.12 | -2.80% | 38.66 | 40.03 | 58641 | 23016.98 | 7.70% | 0.00 |
| 2025-07-29 | 40.18 | 40.05 | -0.36 | -0.89% | 39.45 | 40.58 | 87325 | 34764.26 | 11.47% | 0.00 |
| 2025-07-28 | 37.70 | 40.41 | 2.71 | 7.19% | 37.62 | 43.00 | 155414 | 62171.68 | 20.41% | 12.00 |
| 2025-07-25 | 37.00 | 37.70 | 0.70 | 1.89% | 36.88 | 37.89 | 49061 | 18305.79 | 6.44% | 0.00 |
| 2025-07-24 | 36.74 | 37.00 | 0.48 | 1.31% | 36.58 | 37.10 | 30744 | 11358.32 | 4.04% | 0.00 |
| 2025-07-23 | 36.94 | 36.52 | -0.48 | -1.30% | 36.44 | 36.94 | 36354 | 13322.47 | 4.78% | 0.00 |
| 2025-07-22 | 37.55 | 37.00 | -0.50 | -1.33% | 36.80 | 37.85 | 57870 | 21567.79 | 7.60% | 0.00 |
| 2025-07-21 | 37.99 | 37.50 | -1.58 | -4.04% | 37.00 | 38.23 | 89207 | 33479.37 | 11.72% | 0.00 |
| 2025-07-18 | 40.01 | 39.08 | -0.58 | -1.46% | 39.02 | 40.30 | 67127 | 26579.63 | 8.82% | 0.00 |
| 2025-07-17 | 39.30 | 39.66 | -0.05 | -0.13% | 38.80 | 40.07 | 58660 | 23254.61 | 7.71% | 1.80 |
| 2025-07-16 | 39.70 | 39.71 | 0.43 | 1.09% | 39.32 | 40.50 | 60913 | 24280.04 | 8.00% | 0.00 |
| 2025-07-15 | 38.86 | 39.28 | 0.13 | 0.33% | 38.80 | 39.84 | 52761 | 20742.82 | 6.93% | 2.00 |
| 2025-07-14 | 39.71 | 39.15 | -0.58 | -1.46% | 38.98 | 39.87 | 51638 | 20292.47 | 6.78% | 10.00 |
| 2025-07-11 | 40.50 | 39.73 | -1.21 | -2.96% | 39.65 | 40.68 | 68873 | 27530.33 | 9.05% | 2.00 |
| 2025-07-10 | 39.94 | 40.94 | 1.05 | 2.63% | 38.61 | 41.77 | 122605 | 49026.51 | 16.10% | 12.00 |
| 2025-07-09 | 39.99 | 39.89 | -0.51 | -1.26% | 39.60 | 40.78 | 72867 | 29202.27 | 9.57% | 0.00 |
| 2025-07-08 | 40.30 | 40.40 | 0.75 | 1.89% | 40.18 | 41.31 | 96137 | 39173.90 | 12.63% | 0.00 |
| 2025-07-07 | 40.48 | 39.65 | -0.40 | -1.00% | 39.30 | 41.14 | 60548 | 24231.41 | 7.95% | 0.00 |
| 2025-07-04 | 40.55 | 40.05 | -1.15 | -2.79% | 39.80 | 41.08 | 101021 | 40671.32 | 13.27% | 0.00 |
| 2025-07-03 | 39.00 | 41.20 | 1.81 | 4.60% | 38.57 | 41.33 | 149235 | 60076.68 | 19.60% | 27.00 |
| 2025-07-02 | 38.62 | 39.39 | 0.92 | 2.39% | 37.33 | 40.04 | 102520 | 39954.59 | 13.47% | 0.00 |
| 2025-07-01 | 38.66 | 38.47 | -0.71 | -1.81% | 37.90 | 39.21 | 69808 | 26891.90 | 9.17% | 0.00 |
| 2025-06-30 | 38.47 | 39.18 | 1.00 | 2.62% | 38.27 | 39.48 | 86315 | 33682.53 | 11.34% | 0.00 |
深证大盘股票行情在线 K线走势图
一博科技(301366)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
