一彬科技（001278）历史行情

以下为一彬科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.060	17.500	17.600	16.710	0.320	1.863%	3.85万	0.00亿	0.000%
2026-10-08	17.120	17.180	17.310	16.810	0.210	1.237%	3.45万	0.00亿	0.000%
2026-10-07	17.120	16.970	17.250	16.850	-0.180	-1.050%	258.09万	0.44亿	3.024%
2026-10-06	17.120	16.970	17.250	16.850	-0.180	-1.050%	258.09万	0.44亿	3.024%
2026-10-05	17.120	16.970	17.250	16.850	-0.180	-1.050%	258.09万	0.44亿	3.024%
2026-10-02	17.120	16.970	17.250	16.850	-0.180	-1.050%	258.09万	0.44亿	3.024%
2026-10-01	17.120	16.970	17.250	16.850	-0.180	-1.050%	258.09万	0.44亿	3.024%
2026-09-30	17.120	16.970	17.250	16.850	-0.180	-1.050%	2.58万	0.00亿	0.000%
2026-09-29	16.640	17.150	17.270	16.580	0.440	2.633%	3.15万	0.00亿	0.000%
2026-09-28	16.610	16.710	17.100	16.590	-0.050	-0.298%	3.18万	0.00亿	0.000%
2026-09-27	16.790	16.760	16.850	16.570	0.050	0.299%	236.27万	0.39亿	2.768%
2026-09-24	16.790	16.760	16.850	16.570	0.050	0.299%	2.36万	0.00亿	0.000%
2026-09-23	16.630	16.710	16.760	16.460	0.090	0.542%	2.38万	0.00亿	0.000%
2026-09-22	16.590	16.620	16.750	16.410	0.100	0.605%	2.76万	0.00亿	0.000%
2026-09-21	16.210	16.520	16.640	16.180	0.370	2.291%	2.99万	0.00亿	0.000%
2026-09-18	16.130	16.150	16.380	16.130	0.050	0.311%	3.52万	0.00亿	0.000%
2026-09-17	15.600	16.100	16.200	15.460	0.440	2.810%	4.32万	0.00亿	0.000%
2026-09-16	15.090	15.660	15.740	15.090	0.490	3.230%	3.70万	0.00亿	0.000%
2026-09-15	15.740	15.170	15.880	15.160	-0.560	-3.560%	3.52万	0.00亿	0.000%
2026-09-14	15.460	15.730	15.950	15.340	0.240	1.549%	3.72万	0.00亿	0.000%
2026-09-11	15.800	15.490	15.850	15.300	-0.360	-2.271%	4.76万	0.00亿	0.000%
2026-09-10	16.250	15.850	16.400	15.830	-0.560	-3.413%	4.67万	0.00亿	0.000%
2026-09-09	16.220	16.410	16.420	15.960	0.060	0.367%	6.33万	0.00亿	0.000%
2026-09-08	16.080	16.350	16.440	15.780	0.250	1.553%	7.85万	0.00亿	0.000%
2026-09-07	16.440	16.100	16.490	15.880	-0.690	-4.110%	8.99万	0.00亿	0.000%
2026-09-04	16.500	16.790	16.930	16.070	-0.770	-4.385%	14.77万	0.00亿	0.000%
2026-09-03	20.040	17.560	20.040	16.750	-0.660	-3.622%	18.29万	0.00亿	0.000%
2026-09-02	16.450	18.220	18.220	16.310	1.660	10.024%	3.54万	0.00亿	0.000%
2026-09-01	16.620	16.560	16.750	16.300	-0.060	-0.361%	2.24万	0.00亿	0.000%
2026-08-31	16.010	16.620	16.670	16.010	0.370	2.277%	2.01万	0.00亿	0.000%
2026-08-28	16.140	16.250	16.430	16.070	0.130	0.806%	1.73万	0.00亿	0.000%
2026-08-27	16.280	16.120	16.290	16.000	-0.130	-0.800%	1.76万	0.00亿	0.000%
2026-08-26	16.270	16.250	16.460	16.050	-0.090	-0.551%	1.68万	0.00亿	0.000%
2026-08-25	15.830	16.340	16.390	15.620	0.470	2.962%	2.74万	0.00亿	0.000%
2026-08-24	16.280	15.870	16.370	15.710	-0.160	-0.998%	1.96万	0.00亿	0.000%
2026-08-21	15.850	16.030	16.160	15.590	0.040	0.250%	2.11万	0.00亿	0.000%
2026-08-20	15.740	15.990	16.150	15.440	0.360	2.303%	1.80万	0.00亿	0.000%
2026-08-19	16.390	15.630	16.390	15.520	-0.710	-4.345%	2.00万	0.00亿	0.000%
2026-08-18	16.580	16.340	16.580	16.150	-0.240	-1.448%	1.86万	0.00亿	0.000%
2026-08-17	16.380	16.580	16.600	15.970	0.480	2.981%	1.75万	0.00亿	0.000%
2026-08-14	15.930	16.100	16.520	15.780	0.170	1.067%	1.98万	0.00亿	0.000%
2026-08-13	16.120	15.930	16.130	15.810	-0.110	-0.686%	1.78万	0.00亿	0.000%
2026-08-12	15.800	16.040	16.200	15.700	0.240	1.519%	1.51万	0.00亿	0.000%
2026-08-11	15.670	15.800	16.050	15.430	0.130	0.830%	2.49万	0.00亿	0.000%
2026-08-10	15.370	15.670	15.720	14.990	0.450	2.957%	2.04万	0.00亿	0.000%
2026-08-07	15.300	15.220	15.370	14.900	-0.130	-0.847%	1.54万	0.00亿	0.000%
2026-08-06	15.210	15.350	15.400	14.980	0.140	0.920%	1.58万	0.00亿	0.000%
2026-08-05	15.220	15.210	15.390	14.970	0.000	0.000%	1.82万	0.00亿	0.000%
2026-08-04	14.990	15.210	15.370	14.970	0.240	1.603%	1.88万	0.00亿	0.000%
2026-08-03	14.540	14.970	15.070	14.490	0.570	3.958%	2.22万	0.00亿	0.000%
2026-07-31	13.870	14.400	14.570	13.870	0.440	3.152%	2.29万	0.00亿	0.000%
2026-07-30	14.500	13.960	14.510	13.790	-0.140	-0.993%	2.55万	0.00亿	0.000%
2026-07-29	13.890	14.100	14.330	13.890	0.190	1.366%	1.90万	0.00亿	0.000%
2026-07-28	13.950	13.910	14.280	13.800	-0.040	-0.287%	1.78万	0.00亿	0.000%
2026-07-27	13.550	13.950	14.040	13.440	0.400	2.952%	2.05万	0.00亿	0.000%
2026-07-24	13.750	13.550	13.750	13.290	-0.190	-1.383%	1.86万	0.00亿	0.000%
2026-07-23	13.200	13.740	13.830	13.200	0.390	2.921%	2.11万	0.00亿	0.000%
2026-07-22	13.500	13.350	13.850	13.150	-0.180	-1.330%	2.94万	0.00亿	0.000%
2026-07-21	13.600	13.530	13.840	12.660	-0.200	-1.457%	3.97万	0.00亿	0.000%
2026-07-20	14.320	13.730	14.800	13.570	-0.590	-4.120%	3.23万	0.00亿	0.000%
2026-07-17	15.500	14.320	15.600	14.250	-0.780	-5.166%	2.91万	0.00亿	0.000%
2026-07-16	14.880	15.100	15.310	14.630	0.220	1.478%	3.25万	0.00亿	0.000%
2026-07-15	14.670	14.880	15.240	14.550	0.150	1.018%	1.81万	0.00亿	0.000%
2026-07-14	14.470	14.730	14.750	14.090	0.260	1.797%	2.35万	0.00亿	0.000%
2026-07-13	14.980	14.470	15.380	14.430	-0.550	-3.662%	2.62万	0.00亿	0.000%
2026-07-10	14.600	15.020	15.410	14.420	0.300	2.038%	2.75万	0.00亿	0.000%
2026-07-09	14.610	14.720	14.930	14.300	-0.150	-1.009%	2.12万	0.00亿	0.000%
2026-07-08	15.150	14.870	15.370	14.640	-0.280	-1.848%	2.06万	0.00亿	0.000%
2026-07-07	15.850	15.150	15.970	15.000	-0.580	-3.687%	2.45万	0.00亿	0.000%
2026-07-06	16.260	15.730	16.650	15.670	-0.480	-2.961%	2.24万	0.00亿	0.000%
2026-07-03	16.180	16.210	16.340	15.790	0.190	1.186%	3.13万	0.00亿	0.000%
2026-07-02	15.920	16.020	16.740	15.850	-0.190	-1.172%	2.87万	0.00亿	0.000%
2026-07-01	15.720	16.210	16.320	15.180	0.830	5.397%	3.78万	0.00亿	0.000%
2026-06-30	15.200	15.380	15.660	15.170	0.060	0.392%	2.25万	0.00亿	0.000%
2026-06-29	15.550	15.320	15.810	14.810	-0.230	-1.479%	3.01万	0.00亿	0.000%
2026-06-26	16.070	15.550	16.110	15.300	-0.590	-3.656%	3.44万	0.00亿	0.000%
2026-06-25	16.810	16.140	16.860	16.100	-0.730	-4.327%	2.64万	0.00亿	0.000%
2026-06-24	17.240	16.870	17.250	16.400	-0.370	-2.146%	2.78万	0.00亿	0.000%
2026-06-23	16.880	17.240	17.400	16.610	0.280	1.651%	2.99万	0.00亿	0.000%
2026-06-22	16.840	16.960	17.000	16.120	0.050	0.296%	3.37万	0.00亿	0.000%
2026-06-18	16.440	16.910	17.260	16.180	0.310	1.867%	3.36万	0.00亿	0.000%
2026-06-17	16.950	16.600	17.110	16.500	-0.350	-2.065%	2.25万	0.00亿	0.000%
2026-06-16	16.720	16.950	17.110	16.480	0.080	0.474%	2.56万	0.00亿	0.000%
2026-06-15	16.980	16.870	17.300	16.630	-0.010	-0.059%	2.56万	0.00亿	0.000%
2026-06-12	16.940	16.880	17.180	16.580	0.100	0.596%	3.06万	0.00亿	0.000%
2026-06-11	16.880	16.780	17.100	16.450	-0.090	-0.533%	3.18万	0.00亿	0.000%
2026-06-10	17.280	16.870	17.390	16.520	-0.430	-2.486%	3.40万	0.00亿	0.000%
2026-06-09	17.550	17.300	17.550	17.070	0.070	0.406%	3.25万	0.00亿	0.000%
2026-06-08	17.930	17.230	18.680	17.160	-0.900	-4.964%	5.69万	0.00亿	0.000%
2026-06-05	18.080	18.130	18.460	17.490	0.000	0.000%	7.59万	0.00亿	0.000%
2026-06-04	19.940	18.130	19.940	18.130	-2.010	-9.980%	8.69万	0.00亿	0.000%
2026-06-03	18.320	20.140	20.140	18.010	1.830	9.995%	5.08万	0.00亿	0.000%
2026-06-02	18.880	18.310	19.150	18.100	-0.370	-1.981%	2.48万	0.00亿	0.000%
2026-06-01	18.210	18.680	19.220	17.910	0.430	2.356%	3.31万	0.00亿	0.000%
2026-05-29	18.970	18.250	19.590	18.190	-0.630	-3.337%	2.45万	0.00亿	0.000%
2026-05-28	18.710	18.880	19.230	18.200	-0.040	-0.211%	2.86万	0.00亿	0.000%
2026-05-27	19.790	18.920	19.830	18.450	-0.850	-4.299%	3.02万	0.00亿	0.000%
2026-05-26	20.500	19.770	20.800	19.520	-0.830	-4.029%	3.79万	0.00亿	0.000%
2026-05-25	21.540	20.600	21.550	20.060	-0.560	-2.647%	3.54万	0.00亿	0.000%
2026-05-22	21.490	21.160	21.490	20.720	0.200	0.954%	2.34万	0.00亿	0.000%
2026-05-21	22.400	20.960	22.410	20.890	-1.120	-5.072%	2.55万	0.00亿	0.000%
2026-05-20	22.370	22.080	22.680	21.910	-0.420	-1.867%	2.11万	0.00亿	0.000%
2026-05-19	22.420	22.500	22.630	22.020	0.190	0.852%	2.59万	0.00亿	0.000%
2026-05-18	22.680	22.310	22.690	22.100	-0.310	-1.370%	2.37万	0.00亿	0.000%
2026-05-15	22.810	22.620	23.400	22.450	-0.300	-1.309%	3.25万	0.00亿	0.000%
2026-05-14	23.150	22.920	23.500	22.620	-0.280	-1.207%	3.24万	0.00亿	0.000%
2026-05-13	23.000	23.200	23.670	22.650	0.380	1.665%	3.70万	0.00亿	0.000%
2026-05-12	23.120	22.820	23.350	22.720	-0.380	-1.638%	2.99万	0.00亿	0.000%
2026-05-11	23.980	23.200	24.150	23.100	-0.430	-1.820%	4.95万	0.00亿	0.000%
2026-05-08	21.900	23.630	23.800	21.760	1.740	7.949%	6.44万	0.00亿	0.000%
2026-05-07	21.850	21.890	22.200	21.650	0.040	0.183%	2.75万	0.00亿	0.000%
2026-05-06	22.330	21.850	22.540	21.640	-0.150	-0.682%	3.81万	0.00亿	0.000%
2026-04-30	22.580	22.000	22.690	21.800	-0.670	-2.955%	3.96万	0.00亿	0.000%
2026-04-29	22.490	22.670	23.380	22.120	0.200	0.890%	3.61万	0.00亿	0.000%
2026-04-28	21.970	22.470	23.680	21.930	0.290	1.307%	5.15万	0.00亿	0.000%
2026-04-27	21.200	22.180	22.270	20.800	0.940	4.426%	4.24万	0.00亿	0.000%
2026-04-24	21.080	21.240	21.370	20.620	0.010	0.047%	2.05万	0.00亿	0.000%
2026-04-23	21.670	21.230	21.670	21.100	-0.670	-3.059%	2.31万	0.00亿	0.000%
2026-04-22	21.450	21.900	22.100	21.300	0.460	2.146%	2.44万	0.00亿	0.000%
2026-04-21	21.720	21.440	21.800	21.210	-0.240	-1.107%	1.89万	0.00亿	0.000%
2026-04-20	21.110	21.680	21.980	20.800	0.570	2.700%	3.00万	0.00亿	0.000%
2026-04-17	21.560	21.110	21.560	20.920	-0.380	-1.768%	1.81万	0.00亿	0.000%
2026-04-16	21.430	21.490	21.820	21.120	0.070	0.327%	1.74万	0.00亿	0.000%
2026-04-15	21.930	21.420	22.000	21.320	-0.450	-2.058%	1.87万	0.00亿	0.000%
2026-04-14	21.770	21.870	21.880	21.470	0.180	0.830%	1.76万	0.00亿	0.000%
2026-04-13	21.460	21.690	21.750	20.910	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-10	21.880	21.520	21.880	21.420	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-09	21.980	21.520	21.980	21.390	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-08	21.610	22.000	22.180	21.400	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-07	20.210	21.250	21.470	19.890	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-03	20.700	20.210	20.750	19.980	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-02	21.210	20.700	21.650	20.330	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-01	21.520	21.290	21.800	21.120	0.000	0.000%	2.48万	0.00亿	0.000%