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 | 17.56 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -0.57 |
| 买入/元 | 17.56 |
| 卖出/元 | 17.57 |
| 昨收/元 | 17.66 |
| 今开/元 | 17.61 |
| 最高/元 | 17.70 |
| 最低/元 | 17.52 |
| 成交量/手 | 16648.00 |
| 成交额/万 | 2926.82 |
| 股净值/元 | 71.21 |
| 市净率 | 1.67 |
| 总市值/万 | 217275.85 |
| 流通值/万 | 88738.58 |
| 换手率/% | 3.29 |
| 入市日期 | 2023-03-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.61 | 17.56 | -0.10 | -0.57 | 16648.00 | 2926.82 | 3.29 |
| 2025-07-22 | 17.85 | 17.66 | -0.08 | -0.45 | 19545.30 | 3450.10 | 3.87 |
| 2025-07-21 | 17.66 | 17.74 | 0.10 | 0.57 | 24563.00 | 4358.83 | 4.86 |
| 2025-07-18 | 17.61 | 17.64 | 0.07 | 0.40 | 23048.61 | 4053.23 | 4.56 |
| 2025-07-17 | 17.58 | 17.57 | 0.08 | 0.46 | 26566.30 | 4667.32 | 5.26 |
| 2025-07-16 | 17.30 | 17.49 | 0.05 | 0.29 | 29316.63 | 5109.43 | 5.80 |
| 2025-07-15 | 17.57 | 17.44 | -0.14 | -0.80 | 25341.73 | 4399.07 | 5.01 |
| 2025-07-14 | 17.43 | 17.58 | 0.18 | 1.03 | 26394.73 | 4626.09 | 5.22 |
| 2025-07-11 | 17.39 | 17.40 | 0.01 | 0.06 | 23484.73 | 4068.26 | 4.65 |
| 2025-07-10 | 17.51 | 17.39 | -0.02 | -0.12 | 28483.00 | 4944.52 | 5.64 |
| 2025-07-09 | 17.60 | 17.51 | 0.03 | 0.17 | 51070.00 | 9001.16 | 10.11 |
| 2025-07-08 | 17.40 | 17.48 | 0.13 | 0.75 | 24580.00 | 4277.94 | 4.86 |
| 2025-07-07 | 17.00 | 17.35 | 0.25 | 1.46 | 19607.69 | 3375.79 | 3.88 |
| 2025-07-04 | 17.33 | 17.10 | -0.30 | -1.72 | 29680.00 | 5128.20 | 5.87 |
| 2025-07-03 | 17.26 | 17.40 | 0.15 | 0.87 | 22494.00 | 3899.05 | 4.45 |
| 2025-07-02 | 17.14 | 17.25 | 0.04 | 0.23 | 30920.59 | 5323.33 | 6.12 |
| 2025-07-01 | 17.23 | 17.21 | -0.04 | -0.23 | 31785.29 | 5460.03 | 6.29 |
| 2025-06-30 | 17.03 | 17.25 | 0.29 | 1.71 | 35671.71 | 6136.67 | 7.06 |
| 2025-06-27 | 17.19 | 16.96 | 0.06 | 0.36 | 22193.00 | 3765.86 | 4.39 |
| 2025-06-26 | 17.00 | 16.90 | -0.10 | -0.59 | 31153.00 | 5273.80 | 6.16 |
| 2025-06-25 | 17.10 | 17.00 | -0.10 | -0.59 | 46263.92 | 7867.76 | 9.15 |
| 2025-06-24 | 16.67 | 17.10 | 0.65 | 3.95 | 65537.79 | 11102.65 | 12.97 |
| 2025-06-23 | 16.03 | 16.45 | 0.38 | 2.37 | 50682.50 | 8261.35 | 10.03 |
| 2025-06-20 | 16.68 | 16.07 | -0.61 | -3.66 | 60871.11 | 9906.14 | 12.05 |
| 2025-06-19 | 16.75 | 16.68 | -0.17 | -1.01 | 60678.75 | 10196.68 | 12.01 |
| 2025-06-18 | 17.40 | 16.85 | -0.61 | -3.49 | 83280.61 | 14112.65 | 16.48 |
| 2025-06-17 | 18.28 | 17.46 | -1.54 | -8.11 | 148240.77 | 26327.77 | 29.33 |
| 2025-06-16 | 19.31 | 19.00 | -2.11 | -10.00 | 205934.95 | 39526.52 | 40.75 |
| 2025-06-13 | 18.96 | 21.11 | 1.92 | 10.01 | 150541.62 | 31552.35 | 29.79 |
| 2025-06-12 | 18.24 | 19.19 | 0.95 | 5.21 | 104535.81 | 19710.52 | 20.69 |
| 2025-06-11 | 17.82 | 18.24 | 0.45 | 2.53 | 66132.36 | 12022.71 | 13.09 |
| 2025-06-10 | 17.57 | 17.79 | 0.22 | 1.25 | 60002.00 | 10656.31 | 11.87 |
| 2025-06-09 | 16.99 | 17.57 | 0.69 | 4.09 | 39595.52 | 6884.27 | 7.84 |
| 2025-06-06 | 16.73 | 16.88 | 0.14 | 0.84 | 12690.36 | 2128.13 | 2.51 |
| 2025-06-05 | 17.24 | 16.74 | 0.00 | 0.00 | 20137.63 | 3391.20 | 3.98 |
| 2025-06-04 | 16.60 | 16.74 | 0.14 | 0.84 | 14147.00 | 2361.80 | 2.80 |
| 2025-06-03 | 16.33 | 16.60 | 0.21 | 1.28 | 19432.46 | 3212.38 | 3.85 |
| 2025-05-30 | 16.90 | 16.39 | -0.68 | -3.98 | 20127.36 | 3340.30 | 3.98 |
| 2025-05-29 | 16.53 | 17.07 | 0.56 | 3.39 | 25889.06 | 4388.84 | 5.12 |
| 2025-05-28 | 16.65 | 16.51 | -0.16 | -0.96 | 11815.00 | 1958.93 | 2.34 |
| 2025-05-27 | 16.43 | 16.67 | 0.12 | 0.73 | 13115.00 | 2174.55 | 2.60 |
| 2025-05-26 | 16.31 | 16.55 | 0.17 | 1.04 | 11250.36 | 1854.13 | 2.23 |
| 2025-05-23 | 16.58 | 16.38 | -0.19 | -1.15 | 15987.00 | 2650.59 | 3.16 |
| 2025-05-22 | 16.91 | 16.57 | -0.41 | -2.42 | 15231.36 | 2554.56 | 3.01 |
| 2025-05-21 | 17.09 | 16.98 | -0.11 | -0.64 | 22525.73 | 3850.41 | 4.46 |
| 2025-05-20 | 16.72 | 17.09 | 0.37 | 2.21 | 22873.47 | 3878.33 | 4.53 |
| 2025-05-19 | 16.79 | 16.72 | 0.04 | 0.24 | 16177.00 | 2708.66 | 3.20 |
| 2025-05-16 | 16.32 | 16.68 | 0.35 | 2.14 | 18930.00 | 3162.00 | 3.75 |
| 2025-05-15 | 16.51 | 16.33 | -0.17 | -1.03 | 15486.73 | 2533.35 | 3.06 |
| 2025-05-14 | 16.64 | 16.50 | -0.27 | -1.61 | 20785.73 | 3444.93 | 4.11 |
| 2025-05-13 | 17.00 | 16.77 | -0.04 | -0.24 | 12640.00 | 2124.81 | 2.50 |
| 2025-05-12 | 16.73 | 16.81 | 0.09 | 0.54 | 14403.00 | 2420.88 | 2.85 |
| 2025-05-09 | 16.80 | 16.72 | -0.10 | -0.60 | 15348.00 | 2562.89 | 3.04 |
| 2025-05-08 | 16.47 | 16.82 | 0.23 | 1.39 | 15550.00 | 2602.90 | 3.08 |
| 2025-05-07 | 16.70 | 16.59 | 0.19 | 1.16 | 24458.00 | 4063.75 | 4.84 |
| 2025-05-06 | 16.17 | 16.40 | 0.40 | 2.50 | 20789.00 | 3385.10 | 4.11 |
| 2025-04-30 | 15.90 | 16.00 | 0.27 | 1.72 | 19057.00 | 3052.88 | 3.77 |
| 2025-04-29 | 15.26 | 15.73 | 0.39 | 2.54 | 19418.00 | 3044.55 | 3.84 |
| 2025-04-28 | 15.66 | 15.34 | -0.32 | -2.04 | 15912.00 | 2450.98 | 3.15 |
| 2025-04-25 | 15.81 | 15.66 | 0.01 | 0.06 | 11711.00 | 1838.15 | 2.32 |
| 2025-04-24 | 15.86 | 15.65 | -0.06 | -0.38 | 19811.00 | 3111.89 | 3.92 |
| 2025-04-23 | 15.38 | 15.71 | 0.42 | 2.75 | 17224.00 | 2695.34 | 3.41 |
| 2025-04-22 | 15.30 | 15.29 | 0.07 | 0.46 | 10811.96 | 1652.86 | 2.14 |
| 2025-04-21 | 14.88 | 15.22 | 0.25 | 1.67 | 12179.00 | 1841.86 | 2.41 |
| 2025-04-18 | 15.05 | 14.97 | -0.08 | -0.53 | 11729.00 | 1755.15 | 2.32 |
| 2025-04-17 | 14.83 | 15.05 | 0.22 | 1.48 | 13956.00 | 2103.77 | 2.76 |
| 2025-04-16 | 15.23 | 14.83 | -0.40 | -2.63 | 17878.00 | 2654.40 | 3.54 |
| 2025-04-15 | 15.16 | 15.23 | 0.09 | 0.59 | 15625.00 | 2375.18 | 3.09 |
| 2025-04-14 | 14.89 | 15.14 | 0.36 | 2.44 | 17676.00 | 2687.50 | 3.50 |
| 2025-04-11 | 14.45 | 14.78 | 0.13 | 0.89 | 17894.00 | 2651.41 | 3.54 |
| 2025-04-10 | 14.34 | 14.65 | 0.51 | 3.61 | 26032.00 | 3844.04 | 5.15 |
| 2025-04-09 | 13.50 | 14.14 | 0.16 | 1.14 | 34727.00 | 4782.58 | 6.87 |
| 2025-04-08 | 14.41 | 13.98 | -0.82 | -5.54 | 43726.50 | 6110.86 | 8.65 |
| 2025-04-07 | 15.78 | 14.80 | -1.64 | -9.98 | 17901.00 | 2674.21 | 3.54 |
| 2025-04-03 | 16.66 | 16.44 | -0.37 | -2.20 | 18104.00 | 2986.58 | 3.58 |
| 2025-04-02 | 16.75 | 16.81 | 0.12 | 0.72 | 15356.00 | 2585.77 | 3.04 |
| 2025-04-01 | 16.58 | 16.69 | 0.27 | 1.64 | 15793.00 | 2648.22 | 3.13 |
| 2025-03-31 | 16.68 | 16.42 | -0.26 | -1.56 | 18071.00 | 2954.12 | 3.58 |
| 2025-03-28 | 16.95 | 16.68 | -0.30 | -1.77 | 14410.00 | 2427.82 | 2.85 |
| 2025-03-27 | 17.33 | 16.98 | -0.37 | -2.13 | 16339.00 | 2788.65 | 3.23 |
| 2025-03-26 | 16.81 | 17.35 | 0.67 | 4.02 | 28180.00 | 4874.22 | 5.58 |
| 2025-03-25 | 16.76 | 16.68 | -0.10 | -0.60 | 24794.00 | 4124.77 | 4.91 |
| 2025-03-24 | 17.62 | 16.78 | -0.90 | -5.09 | 44255.00 | 7518.20 | 8.76 |
| 2025-03-21 | 17.98 | 17.68 | -0.39 | -2.16 | 26132.00 | 4636.09 | 5.17 |
| 2025-03-20 | 18.08 | 18.07 | -0.07 | -0.39 | 29431.73 | 5334.51 | 5.82 |
| 2025-03-19 | 17.95 | 18.14 | 0.17 | 0.95 | 36063.00 | 6533.56 | 7.14 |
| 2025-03-18 | 18.06 | 17.97 | -0.09 | -0.50 | 35459.50 | 6370.34 | 7.02 |
| 2025-03-17 | 17.39 | 18.06 | 0.67 | 3.85 | 50926.73 | 9045.67 | 10.08 |
| 2025-03-14 | 17.54 | 17.39 | -0.15 | -0.86 | 37645.23 | 6502.32 | 7.45 |
| 2025-03-13 | 17.69 | 17.54 | 0.11 | 0.63 | 61403.00 | 11004.80 | 12.15 |
| 2025-03-12 | 17.59 | 17.43 | -0.11 | -0.63 | 22470.00 | 3913.75 | 4.45 |
| 2025-03-11 | 17.40 | 17.54 | -0.06 | -0.34 | 24991.00 | 4368.30 | 4.95 |
| 2025-03-10 | 17.61 | 17.60 | -0.08 | -0.45 | 50866.00 | 8990.03 | 10.07 |
| 2025-03-07 | 16.84 | 17.68 | 0.84 | 4.99 | 63659.32 | 11054.55 | 12.60 |
| 2025-03-06 | 16.85 | 16.84 | 0.02 | 0.12 | 26421.50 | 4439.10 | 5.23 |
| 2025-03-05 | 16.73 | 16.82 | -0.02 | -0.12 | 11807.47 | 1977.66 | 2.34 |
| 2025-03-04 | 16.34 | 16.84 | 0.38 | 2.31 | 13614.00 | 2274.87 | 2.69 |
| 2025-03-03 | 16.33 | 16.46 | 0.15 | 0.92 | 14699.00 | 2434.71 | 2.91 |
| 2025-02-28 | 16.87 | 16.31 | -0.56 | -3.32 | 17534.00 | 2893.87 | 3.47 |
| 2025-02-27 | 17.04 | 16.87 | -0.17 | -1.00 | 18675.00 | 3138.78 | 3.70 |
日K线
周K线
月K线
