一博科技

301366
🏛️ 中国 →
40.22
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.99 39.01 38.70 38.99 267.4K
09:35 38.88 39.20 38.83 39.15 164.0K
09:40 39.09 39.20 38.96 38.96 98.1K
09:45 38.93 38.97 38.83 38.90 167.0K
09:50 38.90 38.90 38.58 38.61 213.2K
09:55 38.62 38.67 38.48 38.67 268.9K
10:00 38.57 38.68 38.50 38.52 166.6K
10:05 38.54 38.70 38.40 38.70 170.1K
10:10 38.68 38.74 38.58 38.64 65.9K
10:15 38.61 38.74 38.61 38.71 65.1K
10:20 38.74 38.78 38.63 38.78 48.7K
10:25 38.80 38.86 38.76 38.76 42.8K
10:30 38.76 38.85 38.70 38.70 62.0K
10:35 38.69 38.69 38.52 38.59 60.1K
10:40 38.60 38.72 38.55 38.72 25.3K
10:45 38.61 38.80 38.61 38.77 14.9K
10:50 38.80 38.80 38.71 38.75 24.6K
10:55 38.76 38.84 38.76 38.84 45.8K
11:00 38.84 38.93 38.82 38.93 21.1K
11:05 38.90 38.90 38.75 38.90 34.3K
11:10 38.88 38.88 38.79 38.82 14.5K
11:15 38.87 38.87 38.73 38.73 19.6K
11:20 38.72 38.73 38.68 38.69 33.3K
11:25 38.68 38.70 38.66 38.66 21.8K
13:00 38.67 38.67 38.54 38.59 65.3K
13:05 38.58 38.64 38.56 38.58 21.1K
13:10 38.57 38.64 38.57 38.64 11.6K
13:15 38.62 38.66 38.58 38.58 32.9K
13:20 38.58 38.68 38.58 38.65 18.3K
13:25 38.60 38.62 38.58 38.59 26.4K
13:30 38.59 38.59 38.50 38.58 129.1K
13:35 38.52 38.53 38.49 38.50 81.8K
13:40 38.49 38.49 38.44 38.48 45.3K
13:45 38.48 38.54 38.42 38.53 58.7K
13:50 38.57 38.57 38.32 38.35 88.2K
13:55 38.34 38.41 38.29 38.29 88.8K
14:00 38.28 38.43 38.21 38.43 71.2K
14:05 38.43 38.45 38.39 38.42 37.4K
14:10 38.41 38.43 38.35 38.35 31.7K
14:15 38.34 38.47 38.34 38.41 66.0K
14:20 38.42 38.52 38.42 38.52 78.7K
14:25 38.53 38.53 38.39 38.39 60.2K
14:30 38.39 38.45 38.31 38.34 52.0K
14:35 38.31 38.39 38.26 38.30 65.5K
14:40 38.30 38.42 38.30 38.42 99.0K
14:45 38.43 38.56 38.43 38.46 46.7K
14:50 38.47 38.48 38.34 38.36 129.1K
14:55 38.36 38.36 38.31 38.32 59.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 40.40 41.36 39.80 40.22 6.8M
2025-09-29 38.25 39.08 37.92 38.78 2.6M
2025-09-26 39.02 39.25 38.21 38.32 3.6M
2025-09-25 39.85 40.33 39.22 39.29 4.2M
2025-09-24 38.77 40.27 38.47 39.83 4.3M
2025-09-23 40.97 41.26 38.85 39.37 5.9M
2025-09-22 40.51 41.47 39.50 40.72 7.6M
2025-09-19 43.54 44.94 41.30 41.97 10.9M
2025-09-18 41.79 43.00 40.00 40.59 11.6M
2025-09-17 40.07 40.60 39.80 40.22 3.7M
2025-09-16 39.50 40.20 39.16 40.19 3.8M
2025-09-15 39.82 40.18 39.42 39.50 3.2M
2025-09-12 39.40 40.31 39.07 39.83 5.2M
2025-09-11 38.02 39.85 38.01 39.85 6.7M
2025-09-10 37.83 38.53 37.83 38.01 2.9M
2025-09-09 39.04 39.04 37.80 38.00 3.4M
2025-09-08 38.89 39.15 38.30 39.06 4.9M
2025-09-05 39.00 39.65 37.64 39.05 6.6M
2025-09-04 38.39 39.19 36.68 37.26 4.8M
2025-09-03 38.99 39.40 37.90 38.02 4.1M
2025-09-02 41.56 41.57 38.30 38.94 8.4M
2025-09-01 41.72 42.48 41.09 41.55 5.1M
2025-08-29 41.95 42.31 41.10 41.69 5.3M
2025-08-28 42.39 42.39 40.50 42.01 9.9M
2025-08-27 43.96 44.68 42.48 42.49 7.8M
2025-08-26 44.04 44.66 43.75 44.01 5.5M
2025-08-25 43.48 44.52 43.10 44.52 9.5M
2025-08-22 42.66 43.79 42.66 43.32 5.8M
2025-08-21 43.22 43.50 42.38 42.56 6.3M
2025-08-20 43.16 44.16 43.15 43.52 6.3M
2025-08-19 44.37 44.64 43.00 43.58 10.0M
2025-08-18 43.50 45.97 42.80 44.70 16.5M
2025-08-15 40.90 43.92 40.77 43.89 18.5M
2025-08-14 41.20 42.45 40.17 41.55 14.9M
2025-08-13 40.01 40.87 39.95 40.74 6.9M
2025-08-12 40.20 40.98 39.80 40.29 5.9M
2025-08-11 38.88 40.45 38.87 40.30 6.7M
2025-08-08 39.54 39.70 39.00 39.00 4.0M
2025-08-07 39.99 40.40 39.31 39.58 5.7M
2025-08-06 39.78 40.29 39.43 40.05 6.4M
2025-08-05 38.72 40.25 38.72 39.98 8.0M
2025-08-04 37.65 38.69 37.56 38.68 3.1M
2025-08-01 38.47 38.68 37.65 38.07 3.5M
2025-07-31 39.18 39.77 38.30 38.47 5.8M
2025-07-30 39.89 40.03 38.66 38.93 5.9M
2025-07-29 40.18 40.58 39.45 40.05 8.7M
2025-07-28 37.70 43.00 37.62 40.41 15.5M
2025-07-25 37.00 37.89 36.88 37.70 4.9M
2025-07-24 36.74 37.10 36.58 37.00 3.1M
2025-07-23 36.94 36.94 36.44 36.52 3.6M
2025-07-22 37.55 37.85 36.80 37.00 5.8M
2025-07-21 37.99 38.23 37.00 37.50 8.9M
2025-07-18 40.01 40.30 39.02 39.08 6.7M
2025-07-17 39.30 40.07 38.80 39.66 5.9M
2025-07-16 39.70 40.50 39.32 39.71 6.1M
2025-07-15 38.86 39.84 38.80 39.28 5.3M
2025-07-14 39.71 39.87 38.98 39.15 5.2M
2025-07-11 40.50 40.68 39.65 39.73 6.9M
2025-07-10 39.94 41.77 38.61 40.94 12.3M
2025-07-09 39.99 40.78 39.60 39.89 7.3M
2025-07-08 40.30 41.31 40.18 40.40 9.6M
2025-07-07 40.48 41.14 39.30 39.65 6.1M
2025-07-04 40.55 41.08 39.80 40.05 10.1M
2025-07-03 39.00 41.33 38.57 41.20 14.9M
2025-07-02 38.62 40.04 37.33 39.39 10.3M
2025-07-01 38.66 39.21 37.90 38.47 7.0M
2025-06-30 38.47 39.48 38.27 39.18 8.6M
2025-06-27 38.48 39.23 37.45 38.18 8.6M
2025-06-26 37.97 39.98 37.90 38.04 11.4M
2025-06-25 37.40 38.00 37.07 37.96 7.2M
2025-06-24 36.95 37.79 36.73 37.42 7.0M
2025-06-23 35.20 37.30 35.13 36.95 6.5M
2025-06-20 38.15 38.33 35.83 36.02 8.4M
2025-06-19 39.45 40.96 37.21 37.86 13.1M
2025-06-18 36.94 39.98 36.66 39.45 13.2M
2025-06-17 38.90 38.95 36.71 37.21 9.7M
2025-06-16 36.61 38.42 36.36 38.41 10.7M
2025-06-13 35.66 37.30 35.51 36.87 13.3M
2025-06-12 35.83 36.34 35.66 35.99 8.1M
2025-06-11 34.64 36.78 34.57 36.59 12.5M
2025-06-10 34.66 35.22 33.80 34.30 7.1M
2025-06-09 35.00 35.26 34.60 34.86 5.3M
2025-06-06 36.94 37.00 34.78 35.17 8.2M
2025-06-05 34.91 36.99 34.76 36.46 11.5M
2025-06-04 35.69 36.25 35.02 35.25 9.0M
2025-06-03 33.58 36.90 33.58 36.01 14.4M
2025-05-30 32.86 33.99 32.04 33.22 10.9M
2025-05-29 44.48 49.49 44.48 47.72 9.8M
2025-05-28 44.05 44.34 42.83 43.09 1.7M
2025-05-27 44.69 44.71 43.63 43.83 1.5M
2025-05-26 44.06 44.80 44.01 44.69 1.4M
2025-05-23 45.01 45.58 44.04 44.07 1.9M
2025-05-22 45.68 46.42 45.02 45.15 1.9M
2025-05-21 46.75 46.97 45.33 45.66 2.5M
2025-05-20 46.96 47.31 46.51 46.93 1.8M
2025-05-19 47.03 47.33 46.42 46.96 1.8M
2025-05-16 46.60 48.50 46.11 47.23 2.9M
2025-05-15 47.73 47.74 46.60 46.60 2.1M
2025-05-14 48.48 49.20 47.30 47.81 3.3M
2025-05-13 49.71 49.95 47.90 48.05 3.8M
2025-05-12 47.60 48.99 47.35 48.74 4.2M
2025-05-09 47.64 47.74 46.17 46.67 2.3M
2025-05-08 46.80 47.97 46.58 47.90 2.6M
2025-05-07 48.08 48.45 46.34 46.99 3.5M
2025-05-06 46.00 47.63 45.47 47.61 3.1M
2025-04-30 44.58 45.58 44.58 45.39 2.2M
2025-04-29 44.46 44.97 44.07 44.48 2.1M
2025-04-28 44.60 45.60 43.53 44.46 4.7M
2025-04-25 46.83 47.78 46.72 47.21 2.2M
2025-04-24 48.07 48.43 46.50 46.88 2.8M
2025-04-23 47.00 48.46 46.99 48.01 3.6M
2025-04-22 47.04 47.57 46.41 46.54 2.1M
2025-04-21 45.99 47.45 45.99 47.31 2.0M
2025-04-18 46.54 46.73 45.70 46.41 1.8M
2025-04-17 46.17 47.17 45.97 46.33 1.8M
2025-04-16 47.15 47.48 45.14 46.26 2.3M
2025-04-15 47.30 48.10 46.63 47.40 2.4M
2025-04-14 48.00 48.77 47.40 47.72 3.5M
2025-04-11 44.85 47.27 44.85 46.54 3.9M
2025-04-10 46.01 47.40 45.69 45.74 4.4M
2025-04-09 41.50 44.86 39.00 44.45 4.9M
2025-04-08 41.86 43.65 41.00 42.50 4.2M
2025-04-07 46.80 48.21 41.26 41.26 4.5M
2025-04-03 52.00 53.25 51.12 51.57 2.4M
2025-04-02 52.99 54.05 52.90 53.15 2.2M
2025-04-01 53.67 53.86 52.70 52.99 2.4M
2025-03-31 53.50 53.65 51.73 53.63 3.6M
2025-03-28 54.73 55.55 53.86 53.94 2.7M
2025-03-27 54.50 55.45 53.97 54.96 2.7M
2025-03-26 54.93 55.80 54.90 54.96 2.3M
2025-03-25 56.54 57.12 54.69 54.92 2.9M
2025-03-24 57.66 58.15 54.60 56.56 4.4M
2025-03-21 59.00 59.59 57.62 57.63 4.6M
2025-03-20 59.85 60.83 59.54 60.11 3.8M
2025-03-19 62.00 62.31 59.53 59.85 6.5M
2025-03-18 63.21 63.56 61.39 62.60 6.7M
2025-03-17 62.24 63.33 61.23 63.21 6.9M
2025-03-14 60.53 62.35 59.55 62.20 6.8M
2025-03-13 63.42 64.25 60.10 61.02 6.6M
2025-03-12 62.80 63.85 62.08 62.82 7.3M
2025-03-11 63.80 64.69 61.00 62.75 10.4M
2025-03-10 65.09 67.77 64.77 65.90 8.9M
2025-03-07 68.45 68.49 64.75 65.65 12.8M
2025-03-06 73.00 75.50 70.02 70.28 16.1M
2025-03-05 64.68 75.43 62.13 72.30 16.1M
2025-03-04 63.24 69.88 62.34 65.23 15.0M
2025-03-03 60.42 67.96 58.18 63.24 16.4M
2025-02-28 65.21 65.46 59.00 61.66 18.9M
2025-02-27 58.00 68.48 57.30 68.48 21.3M
2025-02-26 53.66 57.86 53.66 57.07 12.2M
2025-02-25 50.60 56.10 50.19 54.92 10.0M
2025-02-24 55.50 57.98 51.63 51.98 10.4M
2025-02-21 53.58 55.42 52.80 54.99 11.2M
2025-02-20 53.12 54.50 51.50 54.00 10.4M
2025-02-19 50.20 54.72 50.10 53.53 12.5M
2025-02-18 50.08 53.88 49.81 51.00 14.7M
2025-02-17 48.00 50.97 47.88 50.96 11.5M
2025-02-14 47.90 48.73 47.36 47.96 5.5M
2025-02-13 48.92 49.22 47.65 48.23 5.1M
2025-02-12 48.29 49.22 48.00 49.22 6.2M
2025-02-11 48.50 48.96 47.94 48.28 4.9M
2025-02-10 47.65 48.83 47.45 48.80 6.1M
2025-02-07 47.48 48.43 46.75 47.91 6.7M
2025-02-06 44.80 47.85 44.80 47.76 5.9M
2025-02-05 44.66 45.58 43.90 45.16 3.7M
2025-01-27 47.00 47.74 44.10 44.18 5.3M
2025-01-24 46.38 47.50 46.20 47.02 5.1M
2025-01-23 48.48 49.49 46.76 46.80 7.2M
2025-01-22 48.02 49.69 47.65 48.18 7.2M
2025-01-21 48.40 49.18 47.61 48.79 7.7M
2025-01-20 48.70 49.29 47.66 48.39 8.2M
2025-01-17 45.61 49.79 45.60 48.70 11.5M
2025-01-16 47.65 48.01 45.68 46.31 7.5M
2025-01-15 47.00 48.87 46.56 47.65 10.5M
2025-01-14 44.00 47.08 43.21 47.06 10.0M
2025-01-13 44.22 45.49 43.22 43.70 9.8M
2025-01-10 52.88 52.90 45.70 46.08 17.2M
2025-01-09 42.60 48.96 42.60 48.96 6.4M
2025-01-08 41.23 41.74 39.52 40.80 3.4M
2025-01-07 40.48 41.78 39.77 41.74 3.6M
2025-01-06 38.70 40.22 37.70 39.58 3.7M
2025-01-03 42.20 42.54 38.69 38.74 3.7M
2025-01-02 43.40 44.10 41.60 42.09 3.1M