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
2024-12-31 46.76 47.04 43.32 43.41 4.7M
2024-12-30 46.91 48.06 45.63 46.65 3.6M
2024-12-27 49.03 49.05 47.00 47.50 5.2M
2024-12-26 45.97 48.49 45.32 48.43 6.0M
2024-12-25 47.28 47.72 45.55 45.89 3.4M
2024-12-24 46.42 47.87 45.50 47.40 4.7M
2024-12-23 48.50 48.98 45.33 45.60 5.5M
2024-12-20 45.95 49.97 45.70 48.71 7.4M
2024-12-19 45.35 46.80 45.13 46.18 3.5M
2024-12-18 46.11 47.25 43.32 46.40 5.0M
2024-12-17 47.77 50.29 46.00 46.10 6.0M
2024-12-16 47.00 49.54 46.81 49.30 8.6M
2024-12-13 45.78 48.88 45.41 47.19 7.3M
2024-12-12 46.10 47.15 45.78 46.15 3.0M
2024-12-11 45.65 46.60 45.08 46.45 3.4M
2024-12-10 47.50 47.68 46.22 46.25 5.0M
2024-12-09 44.50 46.66 44.11 46.21 4.9M
2024-12-06 44.94 45.21 43.88 44.66 2.8M
2024-12-05 44.26 45.03 44.00 44.61 2.3M
2024-12-04 44.65 45.20 44.12 44.19 2.6M
2024-12-03 45.33 45.43 43.99 44.63 3.3M
2024-12-02 44.78 46.39 44.66 45.33 4.3M
2024-11-29 42.41 44.30 42.40 44.09 3.1M
2024-11-28 43.79 44.08 42.75 42.82 2.4M
2024-11-27 42.70 43.82 41.73 43.79 2.4M
2024-11-26 43.01 43.94 43.00 43.11 2.0M
2024-11-25 43.52 43.97 42.08 43.26 2.6M
2024-11-22 46.00 46.06 43.40 43.43 3.9M
2024-11-21 47.50 47.80 45.80 46.18 3.4M
2024-11-20 46.20 47.39 46.00 47.28 3.2M
2024-11-19 46.22 46.63 44.39 46.63 3.3M
2024-11-18 45.63 46.95 43.48 45.45 3.6M
2024-11-15 46.98 47.57 45.60 45.63 3.9M
2024-11-14 50.18 50.18 46.78 47.15 5.9M
2024-11-13 51.30 51.40 49.51 50.72 6.8M
2024-11-12 50.00 55.80 49.00 51.98 12.2M
2024-11-11 48.68 49.95 48.27 49.95 7.2M
2024-11-08 49.50 50.16 48.28 48.67 7.6M
2024-11-07 47.51 48.80 47.03 48.24 6.6M
2024-11-06 48.50 49.88 47.86 48.36 9.8M
2024-11-05 45.94 48.00 45.89 47.59 7.1M
2024-11-04 44.52 46.46 44.15 46.40 5.3M
2024-11-01 49.96 49.96 44.46 44.52 9.9M
2024-10-31 48.48 52.10 47.70 50.49 12.1M
2024-10-30 47.10 48.50 46.73 47.98 7.2M
2024-10-29 48.99 50.35 47.60 47.78 9.4M
2024-10-28 48.97 50.30 48.03 49.80 11.7M
2024-10-25 48.01 52.30 47.50 50.49 15.1M
2024-10-24 46.41 49.91 46.33 46.72 10.3M
2024-10-23 48.73 52.22 47.11 48.00 15.9M
2024-10-22 56.30 59.90 48.86 49.00 26.1M
2024-10-21 50.00 51.91 46.15 51.91 17.6M
2024-10-18 35.66 43.26 35.66 43.26 8.9M
2024-10-17 35.92 36.87 35.92 36.05 5.3M
2024-10-16 34.60 35.88 34.45 35.29 3.8M
2024-10-15 36.06 37.22 35.52 35.52 5.3M
2024-10-14 35.32 36.57 34.01 36.56 5.5M
2024-10-11 35.98 36.71 34.33 35.12 4.8M
2024-10-10 37.89 38.50 35.48 36.13 5.7M
2024-10-09 41.00 41.76 36.00 37.28 10.2M
2024-10-08 42.90 44.11 38.58 44.11 11.5M
2024-09-30 33.19 37.66 32.38 36.76 10.3M
2024-09-27 30.35 33.00 30.13 32.18 7.9M
2024-09-26 29.32 30.09 29.21 30.07 4.0M
2024-09-25 29.88 30.26 29.36 29.46 4.0M
2024-09-24 29.08 29.75 28.62 29.61 4.3M
2024-09-23 28.47 29.76 28.25 29.29 3.7M
2024-09-20 28.49 28.90 28.36 28.57 2.0M
2024-09-19 28.28 28.78 28.10 28.55 2.3M
2024-09-18 27.63 28.36 27.63 28.20 2.1M
2024-09-13 28.38 28.99 27.95 28.10 3.1M
2024-09-12 29.97 30.00 28.53 28.53 3.8M
2024-09-11 30.80 30.84 29.26 29.28 4.4M
2024-09-10 30.55 30.89 30.01 30.80 3.7M
2024-09-09 30.05 30.89 29.90 30.26 3.5M
2024-09-06 31.26 31.41 30.37 30.44 5.6M
2024-09-05 30.59 32.47 30.38 31.77 8.3M
2024-09-04 30.00 31.45 29.58 30.99 7.9M
2024-09-03 29.50 30.08 29.27 29.97 4.1M
2024-09-02 30.48 30.80 29.58 29.62 5.4M
2024-08-30 29.05 31.06 29.05 30.46 7.3M
2024-08-29 29.24 29.97 28.78 29.57 5.6M
2024-08-28 29.30 29.98 28.28 28.56 5.3M
2024-08-27 30.50 31.26 29.51 29.69 6.4M
2024-08-26 29.88 31.27 28.98 31.24 9.6M
2024-08-23 28.67 30.66 28.67 30.14 9.9M
2024-08-22 31.96 31.96 29.17 29.30 13.3M
2024-08-21 28.06 34.03 28.01 33.34 18.4M
2024-08-20 28.50 29.45 27.98 28.36 5.4M
2024-08-19 30.59 31.76 29.18 29.70 9.0M
2024-08-16 28.60 30.39 28.43 30.15 7.7M
2024-08-15 27.88 29.00 27.72 28.64 4.2M
2024-08-14 27.40 28.96 27.13 28.39 4.5M
2024-08-13 27.55 29.00 27.18 27.66 3.1M
2024-08-12 27.10 27.38 26.60 27.12 1.7M
2024-08-09 27.88 28.15 27.36 27.44 1.7M
2024-08-08 28.08 28.27 27.07 27.50 2.5M
2024-08-07 28.30 28.80 28.11 28.29 2.3M
2024-08-06 28.38 28.93 27.82 28.30 2.6M
2024-08-05 29.40 29.99 27.82 27.82 4.6M
2024-08-02 30.13 30.95 29.72 30.20 5.8M
2024-08-01 29.80 30.50 29.66 30.05 4.7M
2024-07-31 29.95 29.99 28.92 29.84 5.2M
2024-07-30 27.77 28.98 27.60 28.96 3.7M
2024-07-29 28.06 28.41 27.56 28.12 3.1M
2024-07-26 27.00 27.52 26.89 27.28 1.8M
2024-07-25 26.57 27.40 26.30 27.00 2.0M
2024-07-24 27.26 28.10 26.81 26.89 2.2M
2024-07-23 28.01 28.44 27.30 27.35 2.2M
2024-07-22 27.49 28.38 27.32 28.02 2.3M
2024-07-19 27.10 27.92 26.99 27.48 2.3M
2024-07-18 27.95 27.95 26.45 27.31 3.7M
2024-07-17 29.72 29.91 28.20 28.29 3.9M
2024-07-16 30.17 30.35 29.33 30.12 2.7M
2024-07-15 29.84 30.56 29.70 30.06 2.7M
2024-07-12 30.38 30.49 29.86 29.86 2.8M
2024-07-11 30.35 30.78 29.77 30.49 3.9M
2024-07-10 29.13 30.58 29.12 29.69 3.8M
2024-07-09 28.01 29.60 27.80 29.51 3.8M
2024-07-08 29.83 30.00 27.80 28.20 3.6M
2024-07-05 30.12 30.32 29.19 29.80 3.3M
2024-07-04 30.79 31.97 30.26 30.26 3.6M
2024-07-03 32.79 32.79 30.98 31.00 4.8M
2024-07-02 33.79 33.79 32.62 32.66 5.3M
2024-07-01 33.75 34.11 33.00 33.95 5.5M
2024-06-28 32.35 34.15 32.02 34.04 8.8M
2024-06-27 32.73 34.15 32.28 32.71 6.9M
2024-06-26 31.55 33.05 30.45 33.03 5.8M
2024-06-25 32.51 33.53 31.00 32.31 6.0M
2024-06-24 32.94 34.21 31.65 31.75 7.6M
2024-06-21 31.90 32.98 31.23 32.38 4.4M
2024-06-20 33.70 33.79 31.84 31.90 6.7M
2024-06-19 33.80 34.46 32.85 34.01 7.9M
2024-06-18 33.33 34.18 33.33 34.04 6.8M
2024-06-17 32.50 34.00 32.45 33.75 7.6M
2024-06-14 31.60 33.25 30.50 32.92 7.6M
2024-06-13 32.20 32.70 31.30 31.40 5.9M
2024-06-12 31.55 32.77 31.55 32.30 5.7M
2024-06-11 30.64 31.72 29.05 31.65 5.4M
2024-06-07 32.96 32.99 30.80 31.07 8.9M
2024-06-06 34.67 36.02 33.75 33.81 9.4M
2024-06-05 33.00 34.66 32.68 33.93 6.4M
2024-06-04 34.80 34.95 32.80 33.64 7.5M
2024-06-03 32.50 35.00 32.50 34.54 11.0M
2024-05-31 32.20 33.02 32.15 32.26 5.6M
2024-05-30 33.22 33.25 31.69 31.94 6.3M
2024-05-29 34.25 35.18 32.72 33.30 9.0M
2024-05-28 32.98 34.79 32.20 34.37 10.7M
2024-05-27 34.65 34.90 32.51 33.48 11.8M
2024-05-24 37.60 38.56 35.20 35.22 18.6M
2024-05-23 37.98 39.60 37.50 39.60 20.7M
2024-05-22 32.66 33.14 31.60 33.00 6.7M
2024-05-21 32.38 33.45 31.81 32.42 6.9M
2024-05-20 31.77 33.20 31.50 32.56 8.2M
2024-05-17 30.22 32.35 30.16 32.10 8.1M
2024-05-16 29.46 30.69 29.46 30.22 3.3M
2024-05-15 29.79 30.60 29.21 29.43 3.1M
2024-05-14 29.00 29.83 28.80 29.78 2.6M
2024-05-13 30.09 30.50 28.72 28.99 3.5M
2024-05-10 31.97 32.03 30.36 30.50 4.7M
2024-05-09 31.83 32.28 31.60 32.02 5.1M
2024-05-08 31.17 32.50 30.83 32.34 7.5M
2024-05-07 29.47 33.85 29.36 31.83 9.5M
2024-05-06 29.28 29.95 29.00 29.47 2.8M
2024-04-30 30.83 30.97 28.76 28.85 5.8M
2024-04-29 30.43 31.23 30.11 31.07 5.7M
2024-04-26 30.20 31.82 30.10 30.77 6.3M
2024-04-25 31.52 31.80 30.71 30.92 6.2M
2024-04-24 28.76 31.99 28.54 31.89 7.8M
2024-04-23 29.17 30.79 29.17 29.47 4.3M
2024-04-22 30.00 30.63 29.13 29.13 5.7M
2024-04-19 30.82 32.10 29.91 31.66 9.2M
2024-04-18 30.39 32.00 29.05 31.05 9.9M
2024-04-17 25.30 28.75 25.30 28.75 4.1M
2024-04-16 27.03 27.40 23.52 23.96 4.2M
2024-04-15 28.88 29.15 26.60 27.38 4.2M
2024-04-12 31.03 32.00 29.31 29.31 4.7M
2024-04-11 32.00 32.61 31.20 31.50 6.9M
2024-04-10 30.60 33.88 29.89 33.85 9.5M
2024-04-09 30.05 32.23 29.15 31.23 5.7M
2024-04-08 31.00 31.00 29.50 30.05 5.0M
2024-04-03 29.60 32.56 29.23 32.07 8.1M
2024-04-02 29.29 30.45 28.76 29.60 4.1M
2024-04-01 28.59 29.03 28.32 28.75 2.2M
2024-03-29 28.55 29.30 27.93 28.64 1.7M
2024-03-28 27.30 29.11 26.99 28.60 3.0M
2024-03-27 28.99 28.99 26.99 26.99 2.6M
2024-03-26 28.64 29.39 28.46 28.89 2.6M
2024-03-25 30.80 30.93 28.52 28.63 3.8M
2024-03-22 30.60 31.57 30.21 30.97 4.5M
2024-03-21 30.55 31.49 30.15 30.93 4.4M
2024-03-20 30.16 31.93 29.89 30.82 6.1M
2024-03-19 31.18 32.88 30.12 30.24 9.3M
2024-03-18 27.89 30.85 27.78 29.91 6.7M
2024-03-15 26.80 27.82 26.38 27.78 3.0M
2024-03-14 26.60 27.06 26.13 26.95 2.9M
2024-03-13 27.11 27.38 26.63 26.95 2.9M
2024-03-12 27.37 27.42 26.52 26.96 3.3M
2024-03-11 26.90 27.60 26.23 27.54 5.3M
2024-03-08 25.76 27.69 25.60 27.69 5.4M
2024-03-07 26.12 26.75 25.63 25.79 2.9M
2024-03-06 25.51 26.19 25.24 25.93 2.6M
2024-03-05 26.13 26.68 25.40 25.55 3.5M
2024-03-04 26.08 27.24 25.28 26.41 4.3M
2024-03-01 26.15 26.50 25.49 26.08 4.4M
2024-02-29 23.70 25.29 23.50 25.15 3.5M
2024-02-28 26.70 26.85 23.90 23.91 5.8M
2024-02-27 24.91 27.09 24.66 26.69 5.4M
2024-02-26 24.55 25.90 24.07 25.43 5.6M
2024-02-23 24.19 25.90 24.00 24.60 6.0M
2024-02-22 22.10 23.16 22.05 23.03 3.7M
2024-02-21 22.00 22.76 21.38 22.09 3.9M
2024-02-20 21.11 22.40 20.58 22.40 3.1M
2024-02-19 20.31 21.64 20.31 21.11 3.4M
2024-02-08 17.67 20.35 17.28 19.85 3.7M
2024-02-07 19.09 19.26 17.21 17.69 4.1M
2024-02-06 18.50 19.65 17.20 19.08 2.9M
2024-02-05 21.31 21.31 18.03 18.80 2.8M
2024-02-02 22.54 23.13 20.50 21.32 1.9M
2024-02-01 22.86 23.14 22.06 22.53 1.4M
2024-01-31 24.20 24.59 22.77 22.87 1.6M
2024-01-30 25.55 25.61 24.55 24.55 0.9M
2024-01-29 26.87 26.96 25.48 25.55 1.2M
2024-01-26 27.39 27.50 26.63 26.66 1.2M
2024-01-25 26.26 27.38 25.89 27.23 1.5M
2024-01-24 26.18 26.46 25.18 26.19 1.3M
2024-01-23 26.30 26.49 25.71 26.17 1.2M
2024-01-22 28.00 28.06 25.79 26.23 1.7M
2024-01-19 28.37 28.80 27.85 27.90 1.0M
2024-01-18 28.49 28.57 27.43 28.37 1.7M
2024-01-17 29.89 30.57 28.28 28.43 1.6M
2024-01-16 29.51 29.76 28.79 29.16 0.9M
2024-01-15 29.32 29.84 29.15 29.53 0.7M
2024-01-12 30.00 30.19 29.51 29.52 0.7M
2024-01-11 29.45 30.21 29.30 30.09 0.9M
2024-01-10 30.02 30.22 29.33 29.38 1.2M
2024-01-09 30.42 30.99 30.16 30.23 0.9M
2024-01-08 31.13 31.26 30.25 30.30 0.9M
2024-01-05 32.28 32.28 30.89 31.05 1.2M
2024-01-04 32.35 32.49 31.95 32.26 0.8M
2024-01-03 32.90 33.00 32.10 32.40 1.1M
2024-01-02 33.50 33.60 32.89 32.95 1.1M