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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 32.60 33.43 32.46 33.37 1.4M
2023-12-28 32.19 32.80 31.70 32.52 1.2M
2023-12-27 31.25 32.10 31.17 31.98 1.1M
2023-12-26 32.24 32.24 31.11 31.34 1.2M
2023-12-25 32.70 32.74 32.00 32.25 0.9M
2023-12-22 33.29 33.52 32.26 32.50 1.4M
2023-12-21 33.23 33.42 32.22 33.29 1.3M
2023-12-20 33.80 34.15 33.30 33.41 1.2M
2023-12-19 32.98 33.65 32.80 33.48 1.1M
2023-12-18 33.86 33.97 32.83 32.96 1.7M
2023-12-15 33.98 34.35 33.67 33.82 1.7M
2023-12-14 34.95 35.14 33.80 33.82 2.5M
2023-12-13 35.40 36.00 34.78 34.84 2.5M
2023-12-12 36.00 36.34 34.85 35.29 3.0M
2023-12-11 35.11 35.93 34.88 35.70 4.5M
2023-12-08 37.19 39.55 35.70 36.06 6.6M
2023-12-07 34.22 36.17 34.22 34.70 2.5M
2023-12-06 34.30 34.67 33.87 34.13 1.7M
2023-12-05 36.06 36.38 34.30 34.30 2.1M
2023-12-04 36.35 37.35 35.81 35.86 1.9M
2023-12-01 35.60 36.53 35.20 36.35 2.1M
2023-11-30 36.13 36.13 35.16 35.58 1.7M
2023-11-29 36.51 36.80 36.12 36.13 1.7M
2023-11-28 36.85 37.36 36.12 36.60 3.1M
2023-11-27 35.49 37.37 35.21 36.86 3.8M
2023-11-24 36.66 36.81 35.41 35.50 2.7M
2023-11-23 36.80 37.14 36.27 36.79 2.6M
2023-11-22 36.69 38.33 36.26 37.11 5.1M
2023-11-21 37.03 37.35 36.51 36.69 2.7M
2023-11-20 36.86 37.20 36.20 36.86 2.4M
2023-11-17 35.58 37.30 35.43 36.36 3.7M
2023-11-16 35.01 36.08 35.01 35.67 2.3M
2023-11-15 35.55 35.79 35.00 35.29 1.3M
2023-11-14 34.90 35.46 34.82 35.36 1.8M
2023-11-13 35.01 35.55 34.66 34.99 1.8M
2023-11-10 34.56 35.18 34.32 34.66 1.2M
2023-11-09 34.79 35.29 34.41 34.57 1.6M
2023-11-08 35.06 35.35 34.65 34.89 1.8M
2023-11-07 34.38 35.24 34.37 35.01 2.3M
2023-11-06 33.66 34.60 33.54 34.50 2.8M
2023-11-03 32.70 33.55 32.50 33.42 3.6M
2023-11-02 35.88 36.70 33.28 33.46 4.8M
2023-11-01 32.86 33.28 32.46 32.69 0.8M
2023-10-31 33.00 33.53 32.40 32.86 1.2M
2023-10-30 32.32 33.28 32.22 33.00 1.3M
2023-10-27 31.33 32.63 31.14 32.52 1.6M
2023-10-26 31.68 31.89 31.01 31.57 0.9M
2023-10-25 32.30 32.31 31.40 31.68 1.0M
2023-10-24 30.74 32.28 30.60 31.79 1.4M
2023-10-23 31.41 31.80 30.60 30.74 1.2M
2023-10-20 32.99 33.45 31.60 31.67 1.5M
2023-10-19 32.38 33.88 32.16 32.98 1.4M
2023-10-18 33.89 33.89 32.66 32.67 1.1M
2023-10-17 34.35 34.35 33.44 33.90 0.9M
2023-10-16 35.30 35.30 33.79 33.97 1.2M
2023-10-13 34.75 35.29 34.70 34.93 1.2M
2023-10-12 35.68 35.82 34.65 34.86 1.7M
2023-10-11 35.00 35.80 34.68 35.68 2.0M
2023-10-10 34.42 35.25 34.42 34.84 1.5M
2023-10-09 34.61 34.87 34.13 34.43 1.3M
2023-09-28 33.68 34.40 33.68 34.25 1.7M
2023-09-27 34.10 34.31 33.36 33.42 1.4M
2023-09-26 33.90 34.46 33.39 34.01 1.7M
2023-09-25 34.32 34.66 33.52 34.04 1.5M
2023-09-22 32.87 34.51 32.73 34.47 2.2M
2023-09-21 32.71 33.30 32.58 32.98 1.0M
2023-09-20 33.10 33.64 32.82 32.85 1.0M
2023-09-19 33.98 34.09 33.10 33.23 1.3M
2023-09-18 34.70 34.81 33.93 34.00 1.3M
2023-09-15 35.01 35.55 34.38 34.44 1.6M
2023-09-14 35.83 36.39 34.70 35.00 1.8M
2023-09-13 36.00 36.49 35.31 35.89 2.5M
2023-09-12 36.52 37.41 35.96 36.86 3.1M
2023-09-11 37.26 37.40 36.29 36.54 2.7M
2023-09-08 36.76 37.35 36.22 37.18 2.8M
2023-09-07 37.98 38.18 36.81 36.95 4.0M
2023-09-06 36.44 38.86 36.12 38.40 6.0M
2023-09-05 36.13 37.23 36.09 36.69 3.6M
2023-09-04 36.39 36.68 35.77 36.32 2.3M
2023-09-01 37.00 37.40 36.11 36.39 3.4M
2023-08-31 35.57 39.15 35.30 37.25 6.7M
2023-08-30 34.62 36.33 34.62 35.88 4.5M
2023-08-29 32.11 34.36 31.99 33.98 3.1M
2023-08-28 34.02 34.70 32.03 32.11 2.7M
2023-08-25 33.47 33.60 32.32 32.51 3.0M
2023-08-24 34.75 35.22 34.00 34.00 2.6M
2023-08-23 35.50 35.88 34.23 34.23 3.0M
2023-08-22 36.63 37.50 34.81 36.50 3.2M
2023-08-21 35.27 36.48 35.20 35.80 2.0M
2023-08-18 37.00 37.35 35.77 35.78 2.8M
2023-08-17 36.70 37.50 35.92 37.23 2.9M
2023-08-16 37.01 37.88 36.72 36.96 3.3M
2023-08-15 37.20 39.13 36.90 37.90 5.0M
2023-08-14 35.82 36.57 35.53 36.55 1.8M
2023-08-11 36.67 36.88 35.80 35.90 1.9M
2023-08-10 36.25 37.48 36.01 36.85 2.1M
2023-08-09 36.70 37.44 36.36 36.49 2.0M
2023-08-08 38.28 38.36 36.92 37.03 3.0M
2023-08-07 37.65 38.59 37.65 38.15 2.7M
2023-08-04 38.01 38.74 37.88 38.03 4.2M
2023-08-03 35.61 39.68 35.40 38.92 7.5M
2023-08-02 35.83 36.62 35.66 36.17 2.7M
2023-08-01 36.67 36.89 35.45 36.03 3.4M
2023-07-31 37.91 38.37 36.35 36.66 5.4M
2023-07-28 39.03 40.46 38.44 38.46 4.2M
2023-07-27 42.15 42.25 39.40 39.63 6.1M
2023-07-26 43.64 43.78 40.80 42.20 6.2M
2023-07-25 45.62 45.94 43.03 43.79 8.7M
2023-07-24 40.89 46.30 40.89 45.03 10.7M
2023-07-21 43.07 45.64 41.51 41.51 7.7M
2023-07-20 45.91 46.00 43.39 43.92 9.5M
2023-07-19 42.74 47.33 42.74 46.93 14.4M
2023-07-18 40.83 47.58 40.83 43.81 11.4M
2023-07-17 42.00 42.30 40.66 41.13 3.1M
2023-07-14 41.37 42.47 41.22 42.00 4.6M
2023-07-13 39.67 41.96 39.01 41.69 5.9M
2023-07-12 40.02 40.93 39.16 39.35 4.0M
2023-07-11 41.61 42.18 40.15 40.66 3.9M
2023-07-10 42.00 43.33 41.20 41.35 4.4M
2023-07-07 40.76 43.60 39.90 42.00 7.4M
2023-07-06 39.74 41.89 39.61 41.27 5.2M
2023-07-05 40.90 41.50 39.80 40.02 4.0M
2023-07-04 41.10 41.80 40.85 41.21 4.0M
2023-07-03 43.26 43.48 41.20 41.49 5.7M
2023-06-30 43.86 44.50 42.90 43.45 5.2M
2023-06-29 42.91 45.30 42.32 44.48 6.6M
2023-06-28 45.47 45.47 41.02 43.30 7.0M
2023-06-27 43.11 46.44 41.39 46.15 9.0M
2023-06-26 44.94 47.20 43.64 43.78 5.9M
2023-06-21 46.00 47.89 45.28 46.11 6.7M
2023-06-20 47.78 49.33 46.39 46.67 7.0M
2023-06-19 46.56 48.61 45.28 48.27 10.1M
2023-06-16 45.83 46.57 44.99 46.10 7.8M
2023-06-15 46.67 46.67 44.99 45.00 7.7M
2023-06-14 46.10 47.16 44.64 46.75 11.8M
2023-06-13 46.67 49.33 46.11 49.33 11.3M
2023-06-12 47.22 53.23 47.18 48.91 16.4M
2023-06-09 46.32 48.89 43.72 46.69 16.3M
2023-06-08 48.27 51.03 45.66 46.30 21.6M
2023-06-07 40.56 44.74 40.56 44.74 11.7M
2023-06-06 37.50 37.98 36.92 37.29 5.4M
2023-06-05 36.69 38.54 36.69 37.80 8.6M
2023-06-02 38.69 38.72 36.67 36.69 10.1M
2023-06-01 40.56 42.16 37.56 39.58 18.4M
2023-05-31 40.86 48.06 40.86 43.82 20.6M
2023-05-30 43.07 46.11 39.73 40.68 19.7M
2023-05-29 36.67 39.02 36.67 39.02 5.6M
2023-05-26 31.01 32.52 30.79 32.52 2.7M
2023-05-25 30.52 31.44 30.33 30.97 1.1M
2023-05-24 29.45 30.82 29.45 30.44 1.2M
2023-05-23 30.44 30.45 29.69 29.83 1.3M
2023-05-22 30.11 30.49 30.04 30.33 1.1M
2023-05-19 29.44 30.26 29.26 30.14 1.7M
2023-05-18 28.74 29.54 28.62 29.47 1.4M
2023-05-17 28.15 28.78 28.08 28.74 1.0M
2023-05-16 28.28 28.39 27.98 28.15 0.8M
2023-05-15 27.97 28.30 27.83 28.28 0.6M
2023-05-12 27.83 28.47 27.79 28.14 0.9M
2023-05-11 28.22 28.53 27.94 28.04 0.9M
2023-05-10 27.77 28.00 27.39 27.99 0.8M
2023-05-09 28.62 28.63 27.70 27.77 1.3M
2023-05-08 28.50 28.85 28.39 28.61 0.7M
2023-05-05 29.47 29.71 28.34 28.50 1.2M
2023-05-04 30.34 30.72 29.28 29.47 1.2M
2023-04-28 29.61 30.49 29.60 30.34 1.1M
2023-04-27 29.44 30.32 29.33 29.60 1.3M
2023-04-26 30.17 30.58 29.17 29.64 1.8M
2023-04-25 31.90 32.21 30.28 30.49 2.7M
2023-04-24 32.38 33.70 31.82 32.08 3.0M
2023-04-21 34.43 34.77 32.33 32.43 3.7M
2023-04-20 34.44 35.00 33.95 34.22 3.3M
2023-04-19 33.11 35.36 32.98 34.76 4.8M
2023-04-18 33.33 33.36 32.51 33.29 2.2M
2023-04-17 32.54 33.89 32.53 33.56 2.9M
2023-04-14 32.28 32.99 31.77 32.73 2.6M
2023-04-13 33.78 33.78 32.23 32.38 3.3M
2023-04-12 32.63 34.03 32.28 33.94 3.6M
2023-04-11 32.64 33.17 32.27 32.56 1.8M
2023-04-10 32.94 33.47 32.24 32.43 3.1M
2023-04-07 33.17 33.79 32.61 33.09 3.3M
2023-04-06 31.94 33.42 31.73 32.61 3.3M
2023-04-04 33.33 33.68 32.22 32.67 3.4M
2023-04-03 32.64 33.22 32.53 33.08 2.9M
2023-03-31 33.44 33.61 32.29 32.79 3.5M
2023-03-30 30.58 34.23 30.58 33.44 5.5M
2023-03-29 30.11 31.21 30.08 30.71 1.9M
2023-03-28 30.94 31.06 30.00 30.03 1.7M
2023-03-27 31.31 31.72 30.34 30.73 3.4M
2023-03-24 31.90 32.50 31.32 31.36 2.8M
2023-03-23 31.53 32.56 31.39 32.21 3.2M
2023-03-22 31.28 31.89 30.94 31.64 2.0M
2023-03-21 30.77 31.12 30.31 31.12 1.4M
2023-03-20 30.91 31.19 30.67 30.83 1.4M
2023-03-17 30.81 31.31 30.40 31.09 2.1M
2023-03-16 30.46 30.91 30.04 30.56 1.5M
2023-03-15 29.89 30.89 29.89 30.46 1.5M
2023-03-14 30.11 30.22 29.26 29.89 1.4M
2023-03-13 30.04 30.42 29.76 30.24 1.2M
2023-03-10 29.73 30.79 29.65 30.16 2.1M
2023-03-09 29.29 30.17 29.20 29.90 1.4M
2023-03-08 28.48 29.33 28.48 29.17 1.0M
2023-03-07 29.39 29.63 28.45 28.48 1.5M
2023-03-06 29.59 29.93 29.38 29.53 0.9M
2023-03-03 29.56 30.51 29.56 29.93 1.3M
2023-03-02 29.88 30.13 29.37 29.39 1.1M
2023-03-01 29.54 30.13 29.48 29.97 0.9M
2023-02-28 30.04 30.27 29.22 29.54 1.3M
2023-02-27 30.56 30.89 29.73 29.87 1.5M
2023-02-24 29.76 31.00 29.76 30.89 2.3M
2023-02-23 29.72 30.37 29.44 29.75 1.2M
2023-02-22 29.53 29.98 29.17 29.84 0.7M
2023-02-21 29.66 30.02 29.21 29.54 1.1M
2023-02-20 29.36 29.81 29.11 29.77 0.9M
2023-02-17 29.97 30.16 29.28 29.44 1.1M
2023-02-16 31.11 31.31 29.74 30.00 2.2M
2023-02-15 31.18 31.39 30.67 31.12 1.8M
2023-02-14 32.50 32.53 30.96 31.11 2.9M
2023-02-13 30.98 32.47 30.69 32.25 3.2M
2023-02-10 30.62 32.14 30.56 31.09 3.7M
2023-02-09 28.82 31.66 28.61 31.18 5.2M
2023-02-08 28.52 29.93 28.49 29.04 3.3M
2023-02-07 27.90 28.38 27.78 28.33 1.4M
2023-02-06 27.89 28.22 27.67 27.95 0.8M
2023-02-03 27.78 28.06 27.70 28.03 1.1M
2023-02-02 27.78 28.11 27.68 27.78 1.1M
2023-02-01 27.36 27.84 27.36 27.82 1.2M
2023-01-31 27.23 27.42 26.99 27.41 0.7M
2023-01-30 27.47 27.53 27.24 27.28 1.0M
2023-01-20 27.39 27.46 27.06 27.21 0.8M
2023-01-19 26.89 27.43 26.78 27.29 1.1M
2023-01-18 26.89 27.03 26.67 26.92 0.6M
2023-01-17 26.38 27.11 26.37 26.89 1.3M
2023-01-16 25.88 26.42 25.84 26.36 1.2M
2023-01-13 26.00 26.00 25.69 25.85 0.6M
2023-01-12 25.83 25.95 25.63 25.85 0.7M
2023-01-11 26.56 26.73 25.78 25.82 1.2M
2023-01-10 26.57 26.83 26.41 26.56 0.9M
2023-01-09 26.63 26.63 26.46 26.54 0.7M
2023-01-06 26.47 26.68 26.33 26.46 0.8M
2023-01-05 26.56 26.56 26.29 26.43 0.6M
2023-01-04 26.39 26.70 26.21 26.39 0.8M
2023-01-03 25.99 26.53 25.81 26.51 0.9M