一博科技(301366)股票信息
| 股票代码 | 301366 |
| 股票名称 | 一博科技 |
| 最新价/元 | 36.13 |
| 涨跌额/元 | -1.15 |
| 涨跌幅/% | -3.09 |
| 买入/元 | 36.13 |
| 卖出/元 | 36.14 |
| 昨收/元 | 37.28 |
| 今开/元 | 37.89 |
| 最高/元 | 38.50 |
| 最低/元 | 35.48 |
| 成交量/手 | 57224.23 |
| 成交额/万 | 21165.03 |
| 股净值/元 | 54.83 |
| 市净率 | 2.51 |
| 总市值/万 | 541950.00 |
| 流通值/万 | 197670.97 |
| 换手率/% | 10.46 |
| 入市日期 | 2022-09-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
一博科技(301366)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 37.89 | 36.13 | -1.15 | -3.09 | 57224.23 | 21165.03 | 10.46 |
| 2024-10-09 | 41.00 | 37.28 | -6.83 | -15.48 | 102232.24 | 40272.50 | 18.69 |
| 2024-10-08 | 42.90 | 44.11 | 7.35 | 20.00 | 114882.66 | 47891.87 | 21.00 |
| 2024-09-30 | 33.19 | 36.76 | 4.58 | 14.23 | 103200.11 | 35747.04 | 18.86 |
| 2024-09-27 | 30.35 | 32.18 | 2.11 | 7.02 | 79489.96 | 25024.84 | 14.53 |
| 2024-09-26 | 29.32 | 30.07 | 0.61 | 2.07 | 40156.21 | 11911.42 | 7.34 |
| 2024-09-25 | 29.88 | 29.46 | -0.15 | -0.51 | 39794.02 | 11897.45 | 7.27 |
| 2024-09-24 | 29.08 | 29.61 | 0.32 | 1.09 | 43381.69 | 12695.94 | 7.93 |
| 2024-09-23 | 28.47 | 29.29 | 0.72 | 2.52 | 36780.89 | 10701.75 | 6.72 |
| 2024-09-20 | 28.49 | 28.57 | 0.02 | 0.07 | 20018.00 | 5728.48 | 3.66 |
| 2024-09-19 | 28.28 | 28.55 | 0.35 | 1.24 | 22564.00 | 6433.89 | 4.12 |
| 2024-09-18 | 27.63 | 28.20 | 0.10 | 0.36 | 21192.80 | 5934.10 | 3.87 |
| 2024-09-13 | 28.38 | 28.10 | -0.43 | -1.51 | 30569.00 | 8699.82 | 5.59 |
| 2024-09-12 | 29.97 | 28.53 | -0.75 | -2.56 | 38440.40 | 11177.80 | 7.03 |
| 2024-09-11 | 30.80 | 29.28 | -1.52 | -4.94 | 43867.20 | 13107.02 | 8.02 |
| 2024-09-10 | 30.55 | 30.80 | 0.54 | 1.79 | 36723.90 | 11239.63 | 6.71 |
| 2024-09-09 | 30.05 | 30.26 | -0.18 | -0.59 | 34785.07 | 10574.04 | 6.36 |
| 2024-09-06 | 31.26 | 30.44 | -1.33 | -4.19 | 56055.00 | 17253.26 | 10.25 |
| 2024-09-05 | 30.59 | 31.77 | 0.78 | 2.52 | 82814.42 | 26010.88 | 15.14 |
| 2024-09-04 | 30.00 | 30.99 | 1.02 | 3.40 | 79492.74 | 24505.72 | 14.53 |
| 2024-09-03 | 29.50 | 29.97 | 0.35 | 1.18 | 41281.00 | 12277.77 | 7.55 |
| 2024-09-02 | 30.48 | 29.62 | -0.84 | -2.76 | 54295.16 | 16424.14 | 9.92 |
| 2024-08-30 | 29.05 | 30.46 | 0.89 | 3.01 | 72815.74 | 22163.62 | 13.31 |
| 2024-08-29 | 29.24 | 29.57 | 1.01 | 3.54 | 55760.22 | 16428.45 | 10.19 |
| 2024-08-28 | 29.30 | 28.56 | -1.13 | -3.81 | 52945.96 | 15249.71 | 9.68 |
| 2024-08-27 | 30.50 | 29.69 | -1.55 | -4.96 | 64029.00 | 19334.01 | 11.70 |
| 2024-08-26 | 29.88 | 31.24 | 1.10 | 3.65 | 95626.19 | 28922.19 | 17.48 |
| 2024-08-23 | 28.67 | 30.14 | 0.84 | 2.87 | 99434.59 | 29793.09 | 18.17 |
| 2024-08-22 | 31.96 | 29.30 | -4.04 | -12.12 | 133303.54 | 40504.53 | 24.37 |
| 2024-08-21 | 28.06 | 33.34 | 4.98 | 17.56 | 183739.79 | 59420.34 | 33.58 |
| 2024-08-20 | 28.50 | 28.36 | -1.34 | -4.51 | 53989.20 | 15333.17 | 9.87 |
| 2024-08-19 | 30.59 | 29.70 | -0.45 | -1.49 | 89780.40 | 27444.82 | 16.41 |
| 2024-08-16 | 28.60 | 30.15 | 1.51 | 5.27 | 77284.24 | 23006.00 | 14.13 |
| 2024-08-15 | 27.88 | 28.64 | 0.25 | 0.88 | 41555.60 | 11803.86 | 7.60 |
| 2024-08-14 | 27.40 | 28.39 | 0.73 | 2.64 | 45144.20 | 12769.10 | 8.25 |
| 2024-08-13 | 27.55 | 27.66 | 0.54 | 1.99 | 31091.00 | 8640.36 | 5.68 |
| 2024-08-12 | 27.10 | 27.12 | -0.32 | -1.17 | 16601.80 | 4478.49 | 3.03 |
| 2024-08-09 | 27.88 | 27.44 | -0.06 | -0.22 | 16572.80 | 4591.91 | 3.03 |
| 2024-08-08 | 28.08 | 27.50 | -0.79 | -2.79 | 25171.60 | 6942.34 | 4.60 |
| 2024-08-07 | 28.30 | 28.29 | -0.01 | -0.04 | 22857.00 | 6514.27 | 4.18 |
| 2024-08-06 | 28.38 | 28.30 | 0.48 | 1.73 | 26047.00 | 7343.29 | 4.76 |
| 2024-08-05 | 29.40 | 27.82 | -2.38 | -7.88 | 46096.20 | 13326.99 | 8.43 |
| 2024-08-02 | 30.13 | 30.20 | 0.15 | 0.50 | 57669.54 | 17461.89 | 10.54 |
| 2024-08-01 | 29.80 | 30.05 | 0.21 | 0.70 | 47263.06 | 14191.44 | 8.64 |
| 2024-07-31 | 29.95 | 29.84 | 0.88 | 3.04 | 52399.82 | 15467.50 | 9.58 |
| 2024-07-30 | 27.77 | 28.96 | 0.84 | 2.99 | 37452.98 | 10666.86 | 6.85 |
| 2024-07-29 | 28.06 | 28.12 | 0.84 | 3.08 | 31202.30 | 8743.59 | 5.70 |
| 2024-07-26 | 27.00 | 27.28 | 0.28 | 1.04 | 17638.84 | 4802.21 | 3.22 |
| 2024-07-25 | 26.57 | 27.00 | 0.11 | 0.41 | 19731.20 | 5295.34 | 3.61 |
| 2024-07-24 | 27.26 | 26.89 | -0.46 | -1.68 | 21509.46 | 5877.67 | 3.93 |
| 2024-07-23 | 28.01 | 27.35 | -0.67 | -2.39 | 21738.37 | 6062.92 | 3.97 |
| 2024-07-22 | 27.49 | 28.02 | 0.54 | 1.97 | 23287.97 | 6480.40 | 4.26 |
| 2024-07-19 | 27.10 | 27.48 | 0.17 | 0.62 | 23330.20 | 6444.66 | 4.26 |
| 2024-07-18 | 27.95 | 27.31 | -0.98 | -3.46 | 36772.80 | 9949.51 | 6.72 |
| 2024-07-17 | 29.72 | 28.29 | -1.83 | -6.08 | 39320.40 | 11343.61 | 7.19 |
| 2024-07-16 | 30.17 | 30.12 | 0.06 | 0.20 | 27316.80 | 8166.65 | 4.99 |
| 2024-07-15 | 29.84 | 30.06 | 0.20 | 0.67 | 26839.44 | 8097.48 | 4.91 |
| 2024-07-12 | 30.38 | 29.86 | -0.63 | -2.07 | 28188.65 | 8464.99 | 5.15 |
| 2024-07-11 | 30.35 | 30.49 | 0.80 | 2.70 | 39323.82 | 11931.88 | 7.19 |
| 2024-07-10 | 29.13 | 29.69 | 0.18 | 0.61 | 37501.85 | 11226.70 | 6.85 |
| 2024-07-09 | 28.01 | 29.51 | 1.31 | 4.65 | 37881.63 | 10935.39 | 6.92 |
| 2024-07-08 | 29.83 | 28.20 | -1.60 | -5.37 | 35649.60 | 10257.01 | 6.52 |
| 2024-07-05 | 30.12 | 29.80 | -0.46 | -1.52 | 32680.40 | 9678.08 | 5.97 |
| 2024-07-04 | 30.79 | 30.26 | -0.74 | -2.39 | 36434.36 | 11333.33 | 6.66 |
| 2024-07-03 | 32.79 | 31.00 | -1.66 | -5.08 | 47734.86 | 15122.41 | 8.72 |
| 2024-07-02 | 33.79 | 32.66 | -1.29 | -3.80 | 53007.64 | 17525.10 | 9.69 |
| 2024-07-01 | 33.75 | 33.95 | -0.09 | -0.26 | 55010.30 | 18509.11 | 10.05 |
| 2024-06-28 | 32.35 | 34.04 | 1.33 | 4.07 | 88403.82 | 29783.03 | 16.16 |
| 2024-06-27 | 32.73 | 32.71 | -0.32 | -0.97 | 68726.85 | 22863.62 | 12.56 |
| 2024-06-26 | 31.55 | 33.03 | 0.72 | 2.23 | 57875.65 | 18396.03 | 10.58 |
| 2024-06-25 | 32.51 | 32.31 | 0.56 | 1.76 | 60110.25 | 19393.78 | 10.99 |
| 2024-06-24 | 32.94 | 31.75 | -0.63 | -1.95 | 75608.62 | 25099.04 | 13.82 |
| 2024-06-21 | 31.90 | 32.38 | 0.48 | 1.51 | 43688.00 | 14030.05 | 7.99 |
| 2024-06-20 | 33.70 | 31.90 | -2.11 | -6.20 | 66883.02 | 21866.48 | 12.22 |
| 2024-06-19 | 33.80 | 34.01 | 0.37 | 1.10 | 78669.05 | 26542.69 | 14.38 |
| 2024-06-18 | 33.33 | 34.04 | 0.29 | 0.86 | 67808.65 | 22929.70 | 12.39 |
| 2024-06-17 | 32.50 | 33.75 | 0.83 | 2.52 | 76090.39 | 25420.00 | 13.91 |
| 2024-06-14 | 31.60 | 32.92 | 1.52 | 4.84 | 75984.65 | 24499.05 | 13.89 |
| 2024-06-13 | 32.20 | 31.40 | -0.90 | -2.79 | 59080.21 | 18903.46 | 10.80 |
| 2024-06-12 | 31.55 | 32.30 | 0.65 | 2.05 | 56887.04 | 18259.68 | 10.40 |
| 2024-06-11 | 30.64 | 31.65 | 0.58 | 1.87 | 54080.80 | 16528.30 | 9.88 |
| 2024-06-07 | 32.96 | 31.07 | -2.74 | -8.10 | 88842.08 | 28137.96 | 16.24 |
| 2024-06-06 | 34.67 | 33.81 | -0.12 | -0.35 | 94306.02 | 32866.54 | 17.24 |
| 2024-06-05 | 33.00 | 33.93 | 0.29 | 0.86 | 64007.96 | 21668.64 | 11.70 |
| 2024-06-04 | 34.80 | 33.64 | -0.90 | -2.61 | 74588.20 | 25162.91 | 13.63 |
| 2024-06-03 | 32.50 | 34.54 | 2.28 | 7.07 | 109720.58 | 37399.89 | 20.05 |
| 2024-05-31 | 32.20 | 32.26 | 0.32 | 1.00 | 55713.15 | 18121.91 | 10.18 |
| 2024-05-30 | 33.22 | 31.94 | -1.36 | -4.08 | 62918.60 | 20433.89 | 11.50 |
| 2024-05-29 | 34.25 | 33.30 | -1.07 | -3.11 | 90199.80 | 30560.51 | 16.49 |
| 2024-05-28 | 32.98 | 34.37 | 0.89 | 2.66 | 107315.67 | 36409.38 | 19.62 |
| 2024-05-27 | 34.65 | 33.48 | -1.74 | -4.94 | 117621.57 | 39219.51 | 21.50 |
| 2024-05-24 | 37.60 | 35.22 | -4.38 | -11.06 | 186464.43 | 68530.89 | 34.08 |
| 2024-05-23 | 37.98 | 39.60 | 6.60 | 20.00 | 206623.79 | 81078.83 | 37.77 |
| 2024-05-22 | 32.66 | 33.00 | 0.58 | 1.79 | 66879.60 | 21694.30 | 12.22 |
| 2024-05-21 | 32.38 | 32.42 | -0.14 | -0.43 | 69478.89 | 22723.67 | 12.70 |
| 2024-05-20 | 31.77 | 32.56 | 0.46 | 1.43 | 82009.99 | 26462.73 | 14.99 |
| 2024-05-17 | 30.22 | 32.10 | 1.88 | 6.22 | 81061.57 | 25598.67 | 14.82 |
| 2024-05-16 | 29.46 | 30.22 | 0.79 | 2.68 | 32796.91 | 9928.44 | 5.99 |
| 2024-05-15 | 29.79 | 29.43 | -0.35 | -1.18 | 31042.57 | 9319.27 | 5.67 |
| 2024-05-14 | 29.00 | 29.78 | 0.79 | 2.73 | 25957.44 | 7626.48 | 4.74 |
日K线
周K线
月K线
