一彬科技(001278)股票信息
| 股票代码 | 001278 |
| 股票名称 | 一彬科技 |
| 最新价/元 | 17.35 |
| 涨跌额/元 | 1.29 |
| 涨跌幅/% | 8.03 |
| 买入/元 | 17.35 |
| 卖出/元 | 17.36 |
| 昨收/元 | 16.06 |
| 今开/元 | 16.51 |
| 最高/元 | 17.39 |
| 最低/元 | 16.05 |
| 成交量/手 | 91879.94 |
| 成交额/万 | 15406.98 |
| 股净值/元 | 18.77 |
| 市净率 | 1.62 |
| 总市值/万 | 214677.45 |
| 流通值/万 | 87677.36 |
| 换手率/% | 18.18 |
| 入市日期 | 2023-03-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
一彬科技(001278)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.51 | 17.35 | 1.29 | 8.03 | 91879.94 | 15406.98 | 18.18 |
| 2024-09-27 | 15.40 | 16.06 | 0.62 | 4.02 | 79275.70 | 12400.27 | 15.69 |
| 2024-09-26 | 14.72 | 15.44 | 0.74 | 5.03 | 74576.61 | 11316.39 | 14.76 |
| 2024-09-25 | 14.65 | 14.70 | 0.05 | 0.34 | 70734.95 | 10513.92 | 14.00 |
| 2024-09-24 | 14.54 | 14.65 | 0.10 | 0.69 | 58446.76 | 8457.72 | 11.57 |
| 2024-09-23 | 14.62 | 14.55 | -0.18 | -1.22 | 83480.96 | 12044.24 | 16.52 |
| 2024-09-20 | 13.44 | 14.73 | 1.34 | 10.01 | 68883.53 | 9996.90 | 13.63 |
| 2024-09-19 | 13.15 | 13.39 | 0.32 | 2.45 | 12833.61 | 1713.71 | 2.54 |
| 2024-09-18 | 13.28 | 13.07 | -0.20 | -1.51 | 9336.68 | 1215.38 | 1.85 |
| 2024-09-13 | 13.58 | 13.27 | -0.30 | -2.21 | 10232.00 | 1367.56 | 2.02 |
| 2024-09-12 | 13.76 | 13.57 | -0.19 | -1.38 | 8284.00 | 1134.00 | 1.64 |
| 2024-09-11 | 13.93 | 13.76 | -0.17 | -1.22 | 9072.28 | 1252.83 | 1.80 |
| 2024-09-10 | 13.85 | 13.93 | 0.15 | 1.09 | 7060.02 | 975.27 | 1.40 |
| 2024-09-09 | 13.73 | 13.78 | 0.00 | 0.00 | 7929.15 | 1090.29 | 1.57 |
| 2024-09-06 | 14.17 | 13.78 | -0.35 | -2.48 | 12067.00 | 1685.55 | 2.39 |
| 2024-09-05 | 14.15 | 14.13 | 0.06 | 0.43 | 8966.00 | 1264.66 | 1.77 |
| 2024-09-04 | 14.00 | 14.07 | 0.00 | 0.00 | 10011.73 | 1408.84 | 1.98 |
| 2024-09-03 | 13.79 | 14.07 | 0.24 | 1.74 | 9803.00 | 1373.10 | 1.94 |
| 2024-09-02 | 14.05 | 13.83 | -0.22 | -1.57 | 12330.00 | 1726.43 | 2.44 |
| 2024-08-30 | 13.95 | 14.05 | 0.14 | 1.01 | 17163.00 | 2415.82 | 3.40 |
| 2024-08-29 | 13.95 | 13.91 | 0.16 | 1.16 | 10223.66 | 1414.00 | 2.02 |
| 2024-08-28 | 13.56 | 13.75 | 0.15 | 1.10 | 11391.00 | 1553.42 | 2.25 |
| 2024-08-27 | 13.93 | 13.60 | -0.32 | -2.30 | 9475.00 | 1296.48 | 1.87 |
| 2024-08-26 | 13.47 | 13.92 | 0.37 | 2.73 | 10929.00 | 1511.30 | 2.16 |
| 2024-08-23 | 13.65 | 13.55 | -0.01 | -0.07 | 11287.00 | 1519.02 | 2.23 |
| 2024-08-22 | 14.00 | 13.56 | -0.45 | -3.21 | 13177.00 | 1814.37 | 2.61 |
| 2024-08-21 | 13.98 | 14.01 | 0.03 | 0.22 | 10494.00 | 1469.19 | 2.08 |
| 2024-08-20 | 14.57 | 13.98 | -0.47 | -3.25 | 15352.00 | 2169.52 | 3.04 |
| 2024-08-19 | 14.49 | 14.45 | 0.05 | 0.35 | 12191.00 | 1758.72 | 2.41 |
| 2024-08-16 | 14.32 | 14.40 | 0.13 | 0.91 | 14245.49 | 2055.79 | 2.82 |
| 2024-08-15 | 14.26 | 14.27 | 0.01 | 0.07 | 10846.49 | 1547.02 | 2.15 |
| 2024-08-14 | 14.34 | 14.26 | -0.08 | -0.56 | 8459.12 | 1212.62 | 1.67 |
| 2024-08-13 | 14.20 | 14.34 | 0.14 | 0.99 | 11032.63 | 1569.31 | 2.18 |
| 2024-08-12 | 14.34 | 14.20 | -0.13 | -0.91 | 11380.00 | 1614.35 | 2.25 |
| 2024-08-09 | 14.40 | 14.33 | -0.03 | -0.21 | 10903.00 | 1571.44 | 2.16 |
| 2024-08-08 | 14.47 | 14.36 | -0.12 | -0.83 | 11246.00 | 1610.48 | 2.23 |
| 2024-08-07 | 14.55 | 14.48 | 0.04 | 0.28 | 8240.00 | 1191.87 | 1.63 |
| 2024-08-06 | 14.16 | 14.44 | 0.35 | 2.48 | 12879.00 | 1843.63 | 2.55 |
| 2024-08-05 | 14.50 | 14.09 | -0.52 | -3.56 | 19379.00 | 2800.40 | 3.83 |
| 2024-08-02 | 14.79 | 14.61 | -0.23 | -1.55 | 14553.00 | 2141.86 | 2.88 |
| 2024-08-01 | 14.77 | 14.84 | 0.05 | 0.34 | 19932.54 | 2949.17 | 3.94 |
| 2024-07-31 | 14.60 | 14.79 | 0.35 | 2.42 | 27450.19 | 4030.34 | 5.43 |
| 2024-07-30 | 14.45 | 14.44 | -0.01 | -0.07 | 12554.00 | 1797.61 | 2.48 |
| 2024-07-29 | 14.55 | 14.45 | -0.02 | -0.14 | 14033.13 | 2036.19 | 2.78 |
| 2024-07-26 | 14.38 | 14.47 | 0.07 | 0.49 | 12217.00 | 1770.75 | 2.42 |
| 2024-07-25 | 13.86 | 14.40 | 0.42 | 3.00 | 18258.19 | 2601.84 | 3.61 |
| 2024-07-24 | 14.36 | 13.98 | -0.51 | -3.52 | 16277.73 | 2311.79 | 3.22 |
| 2024-07-23 | 14.90 | 14.49 | -0.35 | -2.36 | 15695.00 | 2318.62 | 3.11 |
| 2024-07-22 | 14.58 | 14.84 | 0.26 | 1.78 | 18069.00 | 2643.65 | 3.58 |
| 2024-07-19 | 14.39 | 14.58 | 0.13 | 0.90 | 14598.00 | 2119.49 | 2.89 |
| 2024-07-18 | 14.35 | 14.45 | 0.05 | 0.35 | 17628.19 | 2499.57 | 3.49 |
| 2024-07-17 | 14.89 | 14.40 | -0.50 | -3.36 | 13134.00 | 1914.82 | 2.60 |
| 2024-07-16 | 14.88 | 14.90 | -0.05 | -0.33 | 11624.63 | 1731.79 | 2.30 |
| 2024-07-15 | 15.36 | 14.95 | -0.41 | -2.67 | 14642.00 | 2215.28 | 2.90 |
| 2024-07-12 | 15.21 | 15.36 | 0.15 | 0.99 | 19690.00 | 3011.37 | 3.90 |
| 2024-07-11 | 14.96 | 15.21 | 0.49 | 3.33 | 21738.52 | 3293.54 | 4.30 |
| 2024-07-10 | 14.66 | 14.82 | -0.04 | -0.27 | 20185.00 | 3025.12 | 3.99 |
| 2024-07-09 | 14.22 | 14.86 | 0.19 | 1.30 | 24941.99 | 3629.75 | 4.94 |
| 2024-07-08 | 15.15 | 14.67 | -0.49 | -3.23 | 20546.40 | 3032.99 | 4.07 |
| 2024-07-05 | 14.82 | 15.16 | 0.24 | 1.61 | 22641.99 | 3389.18 | 4.48 |
| 2024-07-04 | 15.53 | 14.92 | -1.04 | -6.52 | 41963.78 | 6421.55 | 8.30 |
| 2024-07-03 | 15.72 | 15.96 | 0.17 | 1.08 | 56605.02 | 9028.32 | 11.20 |
| 2024-07-02 | 15.71 | 15.79 | 0.01 | 0.06 | 36021.75 | 5666.07 | 7.13 |
| 2024-07-01 | 15.51 | 15.78 | -0.03 | -0.19 | 45888.59 | 7149.14 | 9.08 |
| 2024-06-28 | 15.93 | 15.81 | -0.35 | -2.17 | 73297.85 | 11542.23 | 14.50 |
| 2024-06-27 | 16.70 | 16.16 | 0.01 | 0.06 | 102742.27 | 17472.11 | 20.33 |
| 2024-06-26 | 14.62 | 16.15 | 1.47 | 10.01 | 28997.50 | 4510.41 | 5.74 |
| 2024-06-25 | 14.26 | 14.68 | 0.47 | 3.31 | 17077.02 | 2500.78 | 3.38 |
| 2024-06-24 | 14.88 | 14.21 | -0.82 | -5.46 | 16704.12 | 2401.95 | 3.31 |
| 2024-06-21 | 14.88 | 15.03 | 0.10 | 0.67 | 8196.94 | 1224.08 | 1.62 |
| 2024-06-20 | 15.45 | 14.93 | -0.42 | -2.74 | 14961.00 | 2254.48 | 2.96 |
| 2024-06-19 | 15.48 | 15.35 | -0.07 | -0.45 | 11164.96 | 1731.52 | 2.21 |
| 2024-06-18 | 15.16 | 15.42 | 0.34 | 2.26 | 10535.09 | 1616.36 | 2.08 |
| 2024-06-17 | 15.14 | 15.08 | -0.06 | -0.40 | 12399.00 | 1879.40 | 2.45 |
| 2024-06-14 | 15.28 | 15.14 | -0.16 | -1.05 | 9015.00 | 1365.63 | 1.78 |
| 2024-06-13 | 15.12 | 15.30 | 0.02 | 0.13 | 10476.40 | 1598.13 | 2.07 |
| 2024-06-12 | 15.04 | 15.28 | 0.24 | 1.60 | 10864.00 | 1651.15 | 2.15 |
| 2024-06-11 | 14.97 | 15.04 | -0.02 | -0.13 | 13058.00 | 1947.75 | 2.58 |
| 2024-06-07 | 14.57 | 15.06 | 0.67 | 4.66 | 19254.50 | 2872.14 | 3.81 |
| 2024-06-06 | 15.37 | 14.39 | -0.97 | -6.32 | 23614.00 | 3465.76 | 4.67 |
| 2024-06-05 | 15.77 | 15.36 | -0.41 | -2.60 | 14474.00 | 2245.44 | 2.86 |
| 2024-06-04 | 16.15 | 15.77 | -0.54 | -3.31 | 15601.88 | 2460.12 | 3.09 |
| 2024-06-03 | 16.85 | 16.31 | -0.62 | -3.66 | 15350.35 | 2540.11 | 3.04 |
| 2024-05-31 | 16.60 | 16.93 | 0.29 | 1.74 | 12396.00 | 2094.38 | 2.45 |
| 2024-05-30 | 16.49 | 16.64 | 0.04 | 0.24 | 16552.00 | 2747.13 | 3.28 |
| 2024-05-29 | 16.45 | 16.60 | 0.09 | 0.55 | 17097.00 | 2827.04 | 3.38 |
| 2024-05-28 | 16.84 | 16.51 | -0.39 | -2.31 | 11603.00 | 1929.65 | 2.30 |
| 2024-05-27 | 16.98 | 16.90 | -0.03 | -0.18 | 9891.00 | 1655.24 | 1.96 |
| 2024-05-24 | 16.98 | 16.93 | -0.05 | -0.29 | 9130.00 | 1551.89 | 1.81 |
| 2024-05-23 | 17.40 | 16.98 | -0.42 | -2.41 | 12388.00 | 2117.81 | 2.45 |
| 2024-05-22 | 17.67 | 17.40 | -0.13 | -0.74 | 12892.00 | 2245.49 | 2.55 |
| 2024-05-21 | 17.82 | 17.53 | -0.30 | -1.68 | 9291.73 | 1626.63 | 1.84 |
| 2024-05-20 | 17.93 | 17.83 | -0.10 | -0.56 | 10472.73 | 1867.99 | 2.07 |
| 2024-05-17 | 17.63 | 17.93 | 0.18 | 1.01 | 7334.50 | 1305.59 | 1.45 |
| 2024-05-16 | 17.65 | 17.75 | 0.20 | 1.14 | 8357.00 | 1488.60 | 1.65 |
| 2024-05-15 | 17.75 | 17.55 | -0.15 | -0.85 | 7011.00 | 1239.59 | 1.39 |
| 2024-05-14 | 17.99 | 17.70 | 0.27 | 1.55 | 10253.08 | 1816.19 | 2.03 |
| 2024-05-13 | 17.62 | 17.43 | -0.64 | -3.54 | 14006.50 | 2464.03 | 2.77 |
| 2024-05-10 | 18.30 | 18.07 | -0.34 | -1.85 | 10783.73 | 1956.64 | 2.13 |
| 2024-05-09 | 18.11 | 18.41 | 0.31 | 1.71 | 10944.00 | 2014.66 | 2.17 |
日K线
周K线
月K线
