一博科技（301366）历史行情

以下为一博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
2026-10-05	75.650	69.760	75.970	69.430	-5.240	-6.987%	1,430.46万	10.26亿	12.227%
2026-10-02	75.650	69.760	75.970	69.430	-5.240	-6.987%	1,430.46万	10.26亿	12.227%
2026-10-01	75.650	69.760	75.970	69.430	-5.240	-6.987%	1,430.46万	10.26亿	12.227%
2026-09-30	75.650	69.760	75.970	69.430	-5.240	-6.987%	14.30万	0.00亿	0.000%
2026-09-29	68.410	75.000	75.500	68.300	6.250	9.091%	20.80万	0.00亿	0.000%
2026-09-28	73.760	68.750	75.700	68.550	-4.430	-6.054%	17.37万	0.00亿	0.000%
2026-09-27	75.410	73.180	76.540	73.080	-1.970	-2.621%	1,319.91万	9.77亿	11.282%
2026-09-24	75.410	73.180	76.540	73.080	-1.970	-2.621%	13.20万	0.00亿	0.000%
2026-09-23	72.160	75.150	76.540	72.000	2.990	4.144%	19.85万	0.00亿	0.000%
2026-09-22	72.030	72.160	75.360	69.970	0.160	0.222%	20.99万	0.00亿	0.000%
2026-09-21	73.720	72.000	73.990	69.820	-2.420	-3.252%	19.97万	0.00亿	0.000%
2026-09-18	68.030	74.420	75.500	68.030	8.000	12.045%	24.40万	0.00亿	0.000%
2026-09-17	68.000	66.420	69.600	65.880	-3.570	-5.101%	16.87万	0.00亿	0.000%
2026-09-16	66.880	69.990	72.660	66.060	3.780	5.709%	19.43万	0.00亿	0.000%
2026-09-15	61.730	66.210	71.360	61.600	3.350	5.329%	21.33万	0.00亿	0.000%
2026-09-14	58.960	62.860	62.920	57.410	2.760	4.592%	14.79万	0.00亿	0.000%
2026-09-11	58.030	60.100	60.990	57.060	0.810	1.366%	14.16万	0.00亿	0.000%
2026-09-10	58.170	59.290	60.920	58.020	0.310	0.526%	12.62万	0.00亿	0.000%
2026-09-09	58.180	58.980	62.100	57.210	1.310	2.272%	16.12万	0.00亿	0.000%
2026-09-08	58.790	57.670	62.120	57.180	-0.120	-0.208%	12.71万	0.00亿	0.000%
2026-09-07	56.780	57.790	58.320	55.880	2.560	4.635%	10.79万	0.00亿	0.000%
2026-09-04	56.610	55.230	59.000	54.710	-0.700	-1.252%	8.91万	0.00亿	0.000%
2026-09-03	54.100	55.930	56.480	54.100	1.850	3.421%	6.21万	0.00亿	0.000%
2026-09-02	54.310	54.080	54.790	53.600	-1.020	-1.851%	5.10万	0.00亿	0.000%
2026-09-01	58.280	55.100	58.340	54.810	-2.780	-4.803%	7.07万	0.00亿	0.000%
2026-08-31	54.360	57.880	57.980	54.360	1.740	3.099%	7.31万	0.00亿	0.000%
2026-08-28	57.130	56.140	58.340	56.020	-0.780	-1.370%	7.78万	0.00亿	0.000%
2026-08-27	54.010	56.920	57.000	53.610	3.300	6.154%	9.03万	0.00亿	0.000%
2026-08-26	55.380	53.620	55.520	53.060	-1.350	-2.456%	6.71万	0.00亿	0.000%
2026-08-25	54.020	54.970	55.680	53.010	0.100	0.182%	6.14万	0.00亿	0.000%
2026-08-24	55.840	54.870	56.380	53.420	-1.510	-2.678%	8.54万	0.00亿	0.000%
2026-08-21	57.500	56.380	58.340	55.760	-0.380	-0.669%	9.08万	0.00亿	0.000%
2026-08-20	56.000	56.760	58.150	55.000	2.100	3.842%	12.91万	0.00亿	0.000%
2026-08-19	55.800	54.660	57.910	54.500	-3.060	-5.301%	12.29万	0.00亿	0.000%
2026-08-18	56.910	57.720	57.980	55.610	0.460	0.803%	13.70万	0.00亿	0.000%
2026-08-17	55.480	57.260	58.300	55.010	2.040	3.694%	14.82万	0.00亿	0.000%
2026-08-14	56.340	55.220	57.300	54.050	-1.680	-2.953%	15.57万	0.00亿	0.000%
2026-08-13	55.480	56.900	60.000	54.380	2.100	3.832%	21.44万	0.00亿	0.000%
2026-08-12	53.010	54.800	54.880	52.760	1.530	2.872%	15.69万	0.00亿	0.000%
2026-08-11	53.510	53.270	55.900	52.920	-0.680	-1.260%	18.80万	0.00亿	0.000%
2026-08-10	54.000	53.950	56.590	53.000	0.620	1.163%	25.91万	0.00亿	0.000%
2026-08-07	44.700	53.330	53.330	44.530	8.890	20.005%	20.20万	0.00亿	0.000%
2026-08-06	44.400	44.440	46.460	43.870	-1.390	-3.033%	13.31万	0.00亿	0.000%
2026-08-05	43.710	45.830	46.930	43.120	1.330	2.989%	16.43万	0.00亿	0.000%
2026-08-04	43.020	44.500	45.580	41.310	0.750	1.714%	17.49万	0.00亿	0.000%
2026-08-03	41.820	43.750	44.740	41.750	3.170	7.812%	18.24万	0.00亿	0.000%
2026-07-31	39.060	40.580	40.700	38.420	3.970	10.844%	9.29万	0.00亿	0.000%
2026-07-30	37.690	36.610	38.760	35.970	-1.160	-3.071%	6.28万	0.00亿	0.000%
2026-07-29	38.150	37.770	38.450	36.100	-0.420	-1.100%	5.87万	0.00亿	0.000%
2026-07-28	39.300	38.190	40.510	37.910	-1.960	-4.882%	5.60万	0.00亿	0.000%
2026-07-27	38.010	40.150	40.230	36.900	2.590	6.896%	6.04万	0.00亿	0.000%
2026-07-24	37.400	37.560	38.400	36.700	-0.620	-1.624%	3.76万	0.00亿	0.000%
2026-07-23	37.860	38.180	39.100	37.560	0.330	0.872%	5.14万	0.00亿	0.000%
2026-07-22	38.200	37.850	39.440	37.450	-0.890	-2.297%	6.83万	0.00亿	0.000%
2026-07-21	35.990	38.740	38.780	32.190	3.130	8.790%	11.12万	0.00亿	0.000%
2026-07-20	40.930	35.610	41.000	34.880	-4.430	-11.064%	9.88万	0.00亿	0.000%
2026-07-17	44.000	40.040	44.300	39.700	-3.960	-9.000%	7.95万	0.00亿	0.000%
2026-07-16	44.820	44.000	46.950	43.520	-1.050	-2.331%	7.18万	0.00亿	0.000%
2026-07-15	50.410	45.050	50.660	45.000	-3.570	-7.343%	7.97万	0.00亿	0.000%
2026-07-14	47.790	48.620	49.580	46.230	1.440	3.052%	8.09万	0.00亿	0.000%
2026-07-13	50.710	47.180	51.980	47.080	-4.450	-8.619%	9.36万	0.00亿	0.000%
2026-07-10	55.180	51.630	56.500	51.620	-3.850	-6.939%	10.34万	0.00亿	0.000%
2026-07-09	53.680	55.480	55.500	51.470	1.710	3.180%	10.43万	0.00亿	0.000%
2026-07-08	56.000	53.770	57.100	51.110	-4.210	-7.261%	13.12万	0.00亿	0.000%
2026-07-07	56.130	57.980	60.580	55.800	1.880	3.351%	11.34万	0.00亿	0.000%
2026-07-06	58.730	56.100	59.200	54.740	-1.010	-1.769%	10.00万	0.00亿	0.000%
2026-07-03	55.680	57.110	57.380	54.050	1.640	2.957%	12.40万	0.00亿	0.000%
2026-07-02	59.150	55.470	59.700	54.870	-7.240	-11.545%	15.42万	0.00亿	0.000%
2026-07-01	60.870	62.710	63.800	59.360	1.540	2.518%	16.40万	0.00亿	0.000%
2026-06-30	60.210	61.170	63.000	59.150	0.809	1.340%	15.72万	0.00亿	0.000%
2026-06-29	62.961	60.361	64.391	57.911	-1.980	-3.176%	16.33万	0.00亿	0.000%
2026-06-26	62.501	62.341	64.891	60.371	1.040	1.697%	18.35万	0.00亿	0.000%
2026-06-25	62.571	61.301	64.361	60.001	-1.440	-2.295%	23.12万	0.00亿	0.000%
2026-06-24	53.201	62.741	62.741	53.201	10.470	20.030%	30.93万	0.00亿	0.000%
2026-06-23	54.201	52.271	54.501	51.761	-2.670	-4.860%	11.94万	0.00亿	0.000%
2026-06-22	55.791	54.941	56.981	54.101	-0.780	-1.400%	17.51万	0.00亿	0.000%
2026-06-18	56.901	55.721	57.411	54.841	-2.380	-4.096%	23.60万	0.00亿	0.000%
2026-06-17	51.561	58.101	58.101	51.111	9.700	20.041%	23.70万	0.00亿	0.000%
2026-06-16	48.291	48.401	48.901	47.121	-0.420	-0.860%	13.18万	0.00亿	0.000%
2026-06-15	46.651	48.821	48.851	46.001	3.480	7.675%	13.67万	0.00亿	0.000%
2026-06-12	46.421	45.341	48.081	44.941	-0.190	-0.417%	11.58万	0.00亿	0.000%
2026-06-11	45.401	45.531	46.501	43.901	-0.230	-0.503%	10.01万	0.00亿	0.000%
2026-06-10	45.681	45.761	47.801	45.281	-1.170	-2.493%	10.72万	0.00亿	0.000%
2026-06-09	45.691	46.931	47.641	44.781	1.980	4.405%	14.07万	0.00亿	0.000%
2026-06-08	44.901	44.951	46.561	44.161	-3.360	-6.955%	14.00万	0.00亿	0.000%
2026-06-05	50.201	48.311	51.601	47.961	-1.890	-3.765%	20.42万	0.00亿	0.000%
2026-06-04	53.891	50.201	56.561	49.281	-3.860	-7.140%	32.33万	0.00亿	0.000%
2026-06-03	54.061	54.061	54.061	52.711	9.030	20.053%	9.69万	0.00亿	0.000%
2026-06-02	42.101	45.031	46.781	41.201	2.770	6.555%	11.30万	0.00亿	0.000%
2026-06-01	42.681	42.261	44.481	42.121	-1.050	-2.424%	7.23万	0.00亿	0.000%
2026-05-29	45.901	43.311	46.671	43.051	-2.820	-6.113%	10.32万	0.00亿	0.000%
2026-05-28	46.481	46.131	48.231	45.171	-1.150	-2.432%	13.13万	0.00亿	0.000%
2026-05-27	48.701	47.281	50.911	46.531	-0.690	-1.438%	14.80万	0.00亿	0.000%
2026-05-26	46.821	47.971	48.761	45.161	1.310	2.807%	16.59万	0.00亿	0.000%
2026-05-25	43.841	46.661	47.201	43.841	3.570	8.285%	16.29万	0.00亿	0.000%
2026-05-22	42.111	43.091	43.381	41.211	1.980	4.816%	11.77万	0.00亿	0.000%
2026-05-21	40.701	41.111	45.031	40.701	1.210	3.033%	11.09万	0.00亿	0.000%
2026-05-20	39.371	39.901	41.221	39.331	0.340	0.859%	3.63万	0.00亿	0.000%
2026-05-19	39.821	39.561	40.401	38.961	-0.350	-0.877%	3.25万	0.00亿	0.000%
2026-05-18	40.491	39.911	40.851	39.601	-0.590	-1.457%	3.63万	0.00亿	0.000%
2026-05-15	40.541	40.501	41.321	39.981	-0.010	-0.025%	3.48万	0.00亿	0.000%
2026-05-14	42.201	40.511	42.201	40.511	-1.280	-3.063%	3.13万	0.00亿	0.000%
2026-05-13	41.101	41.791	42.031	40.911	0.510	1.235%	4.29万	0.00亿	0.000%
2026-05-12	42.261	41.281	42.611	40.901	-1.000	-2.365%	4.21万	0.00亿	0.000%
2026-05-11	42.771	42.281	43.471	42.051	0.030	0.071%	5.24万	0.00亿	0.000%
2026-05-08	41.251	42.251	42.751	41.191	0.440	1.052%	4.62万	0.00亿	0.000%
2026-05-07	41.011	41.811	42.091	40.311	1.020	2.501%	6.36万	0.00亿	0.000%
2026-05-06	38.921	40.791	41.601	38.571	2.540	6.640%	9.82万	0.00亿	0.000%
2026-04-30	38.131	38.251	38.701	37.971	0.120	0.315%	2.73万	0.00亿	0.000%
2026-04-29	37.601	38.131	38.301	37.201	0.530	1.410%	3.28万	0.00亿	0.000%
2026-04-28	37.881	37.601	38.291	37.101	-0.440	-1.157%	3.46万	0.00亿	0.000%
2026-04-27	36.761	38.041	38.401	36.751	1.240	3.369%	4.82万	0.00亿	0.000%
2026-04-24	37.171	36.801	37.701	36.781	-0.530	-1.420%	2.85万	0.00亿	0.000%
2026-04-23	37.851	37.331	38.401	37.181	-0.500	-1.322%	3.98万	0.00亿	0.000%
2026-04-22	37.461	37.831	38.451	37.221	0.030	0.079%	4.86万	0.00亿	0.000%
2026-04-21	35.981	37.801	39.341	35.861	1.700	4.709%	8.98万	0.00亿	0.000%
2026-04-20	35.891	36.101	36.261	35.651	0.230	0.641%	3.29万	0.00亿	0.000%
2026-04-17	34.201	35.871	36.401	34.161	1.520	4.425%	5.34万	0.00亿	0.000%
2026-04-16	34.481	34.351	34.701	33.701	0.870	2.598%	3.16万	0.00亿	0.000%
2026-04-15	33.801	33.481	34.291	33.401	-0.330	-0.976%	2.17万	0.00亿	0.000%
2026-04-14	33.211	33.811	33.981	33.011	0.810	2.454%	2.37万	0.00亿	0.000%
2026-04-13	32.641	33.001	33.101	32.401	0.330	1.010%	1.48万	0.00亿	0.000%
2026-04-10	32.011	32.671	33.231	32.011	0.830	2.607%	2.76万	0.00亿	0.000%
2026-04-09	31.681	31.841	32.251	31.681	-0.150	-0.469%	1.44万	0.00亿	0.000%
2026-04-08	30.921	31.991	32.021	30.921	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-07	30.071	30.311	30.561	30.001	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-03	30.281	30.071	30.651	29.831	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-02	31.021	30.281	31.201	30.081	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-01	31.111	31.251	31.681	30.981	0.000	0.000%	1.63万	0.00亿	0.000%