中信博

688408
🏛️ 中国 →
45.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 44.27 44.95 44.27 44.93 166.3K
09:35 44.97 45.00 44.77 44.85 229.5K
09:40 44.95 45.05 44.70 44.78 186.7K
09:45 44.78 44.89 44.61 44.75 265.4K
09:50 44.72 44.79 44.62 44.71 138.9K
09:55 44.72 44.97 44.70 44.82 115.5K
10:00 44.83 44.96 44.64 44.64 167.4K
10:05 44.63 44.70 44.51 44.58 257.6K
10:10 44.62 44.65 44.46 44.50 113.8K
10:15 44.49 44.65 44.46 44.62 129.4K
10:20 44.65 44.65 44.50 44.60 107.1K
10:25 44.62 44.70 44.62 44.69 57.9K
10:30 44.72 44.79 44.69 44.78 78.8K
10:35 44.79 44.86 44.74 44.74 32.7K
10:40 44.74 44.75 44.61 44.71 60.0K
10:45 44.70 44.90 44.70 44.88 102.4K
10:50 44.88 45.07 44.88 45.02 152.3K
10:55 45.01 45.11 45.01 45.10 129.7K
11:00 45.10 45.20 45.04 45.04 114.7K
11:05 45.04 45.09 44.94 45.00 84.7K
11:10 45.00 45.01 44.94 44.95 43.1K
11:15 44.96 45.07 44.96 45.07 41.2K
11:20 45.07 45.08 45.01 45.04 32.6K
11:25 45.04 45.14 45.00 45.00 142.7K
13:00 45.09 45.15 45.00 45.06 123.6K
13:05 45.10 45.13 45.00 45.06 86.5K
13:10 45.06 45.07 44.91 44.91 69.3K
13:15 44.90 44.98 44.89 44.97 99.5K
13:20 44.94 45.03 44.92 44.92 35.2K
13:25 44.93 45.00 44.93 44.99 33.5K
13:30 44.98 45.08 44.97 44.97 79.6K
13:35 44.95 45.05 44.95 45.05 102.4K
13:40 45.07 45.07 45.01 45.06 54.1K
13:45 45.07 45.10 45.01 45.04 78.0K
13:50 45.05 45.17 45.03 45.12 60.6K
13:55 45.09 45.11 45.00 45.01 41.1K
14:00 45.02 45.08 45.02 45.02 56.4K
14:05 44.97 45.04 44.97 45.04 61.8K
14:10 44.99 45.02 44.95 44.99 54.9K
14:15 44.98 45.04 44.97 45.01 68.8K
14:20 45.01 45.02 44.93 44.99 86.6K
14:25 45.00 45.01 44.94 44.99 26.2K
14:30 45.00 45.04 44.96 45.03 40.6K
14:35 45.02 45.19 45.00 45.18 207.8K
14:40 45.18 45.25 45.18 45.24 164.4K
14:45 45.23 45.41 45.23 45.35 189.3K
14:50 45.35 45.40 45.31 45.32 108.5K
14:55 45.32 45.33 45.29 45.30 59.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.35 46.46 45.35 45.96 4.3M
2025-09-25 45.11 46.20 45.00 45.50 4.6M
2025-09-24 44.35 45.41 44.27 45.30 5.0M
2025-09-23 45.31 45.61 43.76 44.67 5.1M
2025-09-22 46.15 46.24 45.01 45.37 4.2M
2025-09-19 46.19 46.88 45.75 46.14 4.3M
2025-09-18 47.15 47.80 45.79 46.10 7.0M
2025-09-17 47.34 47.96 47.05 47.21 4.9M
2025-09-16 47.34 47.96 46.10 47.55 6.7M
2025-09-15 48.28 49.55 47.39 47.40 5.3M
2025-09-12 48.66 48.74 47.62 48.03 6.1M
2025-09-11 48.08 48.75 47.47 48.65 6.0M
2025-09-10 49.08 49.49 47.56 48.04 6.7M
2025-09-09 50.01 50.88 49.03 49.25 7.8M
2025-09-08 49.85 51.45 49.58 50.49 11.8M
2025-09-05 46.50 50.49 46.50 49.76 14.4M
2025-09-04 46.00 49.04 46.00 46.78 10.9M
2025-09-03 45.66 46.76 45.56 46.04 5.4M
2025-09-02 47.40 48.09 45.52 45.74 7.6M
2025-09-01 47.00 47.45 46.85 47.29 5.8M
2025-08-29 47.77 48.25 46.70 46.87 9.2M
2025-08-28 49.50 49.88 46.52 48.13 21.1M
2025-08-27 51.95 53.16 50.88 50.97 6.7M
2025-08-26 51.80 52.66 51.29 51.91 5.1M
2025-08-25 51.00 52.67 51.00 51.80 6.4M
2025-08-22 50.66 51.68 50.40 51.02 4.9M
2025-08-21 51.99 52.58 50.30 50.57 6.1M
2025-08-20 52.20 52.80 51.22 52.21 3.8M
2025-08-19 52.25 52.60 51.51 51.86 3.8M
2025-08-18 52.98 53.16 51.54 52.33 5.2M
2025-08-15 48.79 52.77 48.79 52.36 9.9M
2025-08-14 50.08 50.08 48.61 48.82 3.8M
2025-08-13 49.94 50.68 49.20 50.20 4.0M
2025-08-12 50.48 50.54 49.40 49.88 3.1M
2025-08-11 49.88 51.18 49.51 50.53 3.4M
2025-08-08 49.98 51.02 49.72 49.75 3.1M
2025-08-07 50.30 51.15 49.62 50.27 3.1M
2025-08-06 50.70 51.19 49.77 50.55 4.8M
2025-08-05 48.99 50.89 48.63 50.80 4.4M
2025-08-04 48.30 49.10 46.83 48.93 5.1M
2025-08-01 49.80 50.76 48.60 48.60 6.7M
2025-07-31 51.38 51.88 49.31 49.53 6.3M
2025-07-30 51.05 52.10 50.20 51.70 4.3M
2025-07-29 50.83 51.48 50.61 51.09 3.0M
2025-07-28 51.68 51.90 50.61 50.62 3.5M
2025-07-25 52.15 53.20 51.71 51.79 3.0M
2025-07-24 49.51 52.19 49.45 52.15 5.6M
2025-07-23 51.00 51.02 49.48 49.50 3.1M
2025-07-22 50.04 50.94 49.36 50.62 4.1M
2025-07-21 50.04 50.50 49.71 50.01 3.0M
2025-07-18 50.80 51.50 50.00 50.03 3.8M
2025-07-17 50.30 51.22 50.01 51.06 8.6M
2025-07-16 46.28 49.96 46.28 49.86 10.8M
2025-07-15 47.18 47.53 45.94 46.10 2.9M
2025-07-14 47.30 47.43 46.53 47.11 2.8M
2025-07-11 47.72 47.81 46.80 47.00 3.3M
2025-07-10 47.50 48.66 47.40 47.46 4.9M
2025-07-09 47.73 48.38 47.20 47.76 6.2M
2025-07-08 44.98 47.80 44.98 47.54 7.7M
2025-07-07 45.31 45.58 45.11 45.16 1.6M
2025-07-04 46.90 46.95 45.28 45.33 3.6M
2025-07-03 47.00 47.10 46.21 46.49 2.8M
2025-07-02 45.74 46.84 45.50 46.75 4.6M
2025-07-01 46.38 46.44 45.11 45.83 4.1M
2025-06-30 46.60 47.10 46.14 46.68 3.9M
2025-06-27 45.49 46.66 45.29 46.02 4.2M
2025-06-26 46.50 47.59 45.40 45.40 5.6M
2025-06-25 46.49 47.77 46.25 47.30 6.9M
2025-06-24 45.00 47.10 44.10 46.49 11.3M
2025-06-23 41.77 45.47 41.36 44.03 6.7M
2025-06-20 42.26 43.34 41.98 42.15 3.6M
2025-06-19 42.53 43.20 41.75 42.04 2.9M
2025-06-18 42.20 42.98 42.10 42.60 2.5M
2025-06-17 42.49 42.98 42.11 42.29 1.8M
2025-06-16 41.61 43.33 41.60 42.46 3.8M
2025-06-13 42.70 42.85 41.62 41.80 3.6M
2025-06-12 43.16 43.32 42.51 42.87 2.1M
2025-06-11 43.12 43.86 43.01 43.18 3.2M
2025-06-10 43.57 44.12 42.83 43.08 3.2M
2025-06-09 42.70 43.83 42.70 43.75 3.2M
2025-06-06 42.95 43.08 42.63 42.70 2.3M
2025-06-05 42.73 43.06 42.36 42.84 2.4M
2025-06-04 42.16 43.46 42.16 42.72 3.3M
2025-06-03 41.51 42.18 41.41 41.98 2.5M
2025-05-30 42.50 42.51 41.80 41.80 2.7M
2025-05-29 41.69 43.10 41.63 42.73 5.3M
2025-05-28 43.50 43.64 41.40 41.63 7.1M
2025-05-27 44.35 44.41 43.12 43.36 4.2M
2025-05-26 44.47 44.66 43.86 44.29 2.9M
2025-05-23 45.86 46.00 44.44 44.47 5.5M
2025-05-22 47.00 47.08 45.30 46.00 5.9M
2025-05-21 47.47 48.18 46.90 47.09 5.9M
2025-05-20 48.20 48.24 47.00 47.47 3.6M
2025-05-19 49.08 49.22 47.57 48.06 5.4M
2025-05-16 49.60 50.79 49.30 49.30 2.0M
2025-05-15 50.31 50.48 49.30 49.43 2.6M
2025-05-14 49.88 50.90 49.34 50.60 3.7M
2025-05-13 50.00 51.97 49.59 50.40 6.8M
2025-05-12 47.80 49.38 47.50 49.36 4.8M
2025-05-09 48.21 48.37 47.02 47.05 2.4M
2025-05-08 48.06 48.99 47.31 48.26 2.9M
2025-05-07 49.50 49.58 47.38 47.73 3.8M
2025-05-06 47.13 48.85 46.58 48.61 5.6M
2025-04-30 45.00 47.96 44.60 46.70 6.6M
2025-04-29 45.10 45.54 44.60 44.60 2.9M
2025-04-28 45.61 45.93 45.24 45.26 2.0M
2025-04-25 45.68 46.24 45.41 45.60 2.7M
2025-04-24 46.36 46.40 45.31 45.38 2.8M
2025-04-23 46.04 47.17 45.93 46.24 3.7M
2025-04-22 46.00 46.15 45.25 45.43 3.8M
2025-04-21 45.47 46.64 45.00 46.18 3.5M
2025-04-18 46.02 46.31 45.18 45.48 2.5M
2025-04-17 46.49 47.20 46.08 46.08 3.8M
2025-04-16 47.30 47.39 45.91 46.54 3.0M
2025-04-15 48.00 48.13 46.91 47.46 3.3M
2025-04-14 47.55 47.99 47.10 47.50 4.1M
2025-04-11 46.21 47.83 46.21 46.90 4.1M
2025-04-10 47.78 48.50 46.80 47.16 5.1M
2025-04-09 45.15 46.20 43.00 45.84 5.1M
2025-04-08 45.70 47.44 44.82 46.18 5.7M
2025-04-07 50.30 50.50 43.02 45.06 7.0M
2025-04-03 54.40 54.95 53.60 53.77 3.8M
2025-04-02 55.48 55.78 55.00 55.13 2.7M
2025-04-01 55.06 56.78 54.89 55.67 3.9M
2025-03-31 56.81 57.22 54.76 54.92 5.2M
2025-03-28 57.00 58.63 56.97 57.22 4.4M
2025-03-27 57.81 57.88 56.64 57.26 4.5M
2025-03-26 56.64 59.17 56.64 58.16 6.3M
2025-03-25 56.37 57.35 56.07 56.85 3.9M
2025-03-24 57.63 57.86 55.80 56.36 4.7M
2025-03-21 57.58 58.35 57.30 57.62 3.5M
2025-03-20 59.00 59.47 57.73 57.80 5.4M
2025-03-19 58.29 60.50 57.60 59.32 6.1M
2025-03-18 58.20 58.93 58.17 58.64 3.9M
2025-03-17 58.70 59.50 58.23 58.41 4.1M
2025-03-14 57.67 58.85 57.05 58.40 5.6M
2025-03-13 57.96 58.50 56.85 57.67 4.3M
2025-03-12 59.30 59.35 57.90 57.93 5.8M
2025-03-11 57.00 59.88 56.20 59.31 7.8M
2025-03-10 56.00 57.75 56.00 57.49 5.3M
2025-03-07 57.60 57.64 55.52 55.92 8.0M
2025-03-06 56.38 59.19 55.70 58.16 7.5M
2025-03-05 58.20 58.22 55.70 56.02 6.9M
2025-03-04 58.08 58.36 56.70 58.22 5.1M
2025-03-03 60.47 61.23 57.84 58.31 8.0M
2025-02-28 61.37 61.53 59.40 59.96 7.7M
2025-02-27 60.16 61.88 59.56 60.82 12.2M
2025-02-26 54.70 62.30 54.20 60.16 17.8M
2025-02-25 53.21 54.50 53.01 53.64 5.5M
2025-02-24 53.95 54.70 53.17 53.59 6.0M
2025-02-21 53.77 54.15 52.88 54.00 6.3M
2025-02-20 55.40 55.40 53.14 53.70 7.8M
2025-02-19 54.62 55.45 54.30 55.41 4.4M
2025-02-18 56.37 56.39 54.35 54.77 5.3M
2025-02-17 56.09 56.60 55.44 56.00 5.4M
2025-02-14 56.67 57.20 55.93 56.01 4.6M
2025-02-13 57.83 57.83 56.42 56.43 5.8M
2025-02-12 56.64 57.90 56.11 57.89 6.0M
2025-02-11 58.91 59.00 56.46 56.63 6.7M
2025-02-10 59.62 59.92 58.35 58.83 5.2M
2025-02-07 57.70 61.10 57.65 59.62 6.8M
2025-02-06 57.48 58.96 56.31 58.28 5.9M
2025-02-05 59.75 60.01 57.44 57.49 5.3M
2025-01-27 60.98 61.68 58.86 59.76 5.2M
2025-01-24 60.15 61.47 59.66 60.84 6.3M
2025-01-23 62.05 63.10 59.51 60.76 10.0M
2025-01-22 70.50 70.50 60.13 61.18 19.7M
2025-01-21 72.36 73.20 71.01 71.90 2.2M
2025-01-20 71.10 74.00 70.88 71.41 3.2M
2025-01-17 70.31 71.30 68.50 70.48 1.9M
2025-01-16 71.57 73.59 70.05 70.52 2.3M
2025-01-15 72.28 73.60 70.66 71.62 2.4M
2025-01-14 68.05 73.49 67.60 72.79 4.2M
2025-01-13 67.46 69.60 66.80 68.16 1.9M
2025-01-10 69.50 70.55 67.25 67.25 1.8M
2025-01-09 68.69 72.23 68.30 69.72 2.0M
2025-01-08 69.49 70.38 66.87 69.37 2.5M
2025-01-07 70.65 71.88 69.18 69.67 2.5M
2025-01-06 67.99 73.80 67.11 70.75 4.0M
2025-01-03 68.00 69.31 66.67 67.07 1.9M
2025-01-02 71.82 71.98 67.50 68.09 2.0M