一博科技
SZ301366 前复权 GEM
69.76
-5.24
(-6.99%)
今开
75.65
最高
75.97
最低
69.43
昨收
75.00
振幅
8.72%
成交量
1,430.5万
交易日数
973
数据区间
2022-09-26 ~ 2026-09-30
MA5
72.37
MA10
71.68
MA20
65.25
MA60
54.17
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 75.65 | 75.97 | 69.43 | 69.76 | 1,430万 |
| 2 | 2026-09-29 | 68.41 | 75.50 | 68.30 | 75.00 | 2,080万 |
| 3 | 2026-09-28 | 73.76 | 75.70 | 68.55 | 68.75 | 1,737万 |
| 4 | 2026-09-24 | 75.41 | 76.54 | 73.08 | 73.18 | 1,320万 |
| 5 | 2026-09-23 | 72.16 | 76.54 | 72.00 | 75.15 | 1,985万 |
| 6 | 2026-09-22 | 72.03 | 75.36 | 69.97 | 72.16 | 2,099万 |
| 7 | 2026-09-21 | 73.72 | 73.99 | 69.82 | 72.00 | 1,997万 |
| 8 | 2026-09-18 | 68.03 | 75.50 | 68.03 | 74.42 | 2,440万 |
| 9 | 2026-09-17 | 68.00 | 69.60 | 65.88 | 66.42 | 1,687万 |
| 10 | 2026-09-16 | 66.88 | 72.66 | 66.06 | 69.99 | 1,943万 |
| 11 | 2026-09-15 | 61.73 | 71.36 | 61.60 | 66.21 | 2,133万 |
| 12 | 2026-09-14 | 58.96 | 62.92 | 57.41 | 62.86 | 1,479万 |