保龄宝

002286
🏛️ 中国 →
9.77
最后更新: 2025-09-29
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 9.60 9.60 9.53 9.53 307.8K
09:35 9.52 9.60 9.52 9.60 163.5K
09:40 9.60 9.63 9.60 9.62 259.1K
09:45 9.61 9.63 9.57 9.57 207.8K
09:50 9.57 9.57 9.53 9.55 173.0K
09:55 9.55 9.56 9.52 9.54 199.4K
10:00 9.54 9.58 9.53 9.57 159.1K
10:05 9.57 9.61 9.57 9.60 322.5K
10:10 9.60 9.65 9.59 9.65 453.5K
10:15 9.64 9.71 9.64 9.70 557.1K
10:20 9.70 9.70 9.67 9.67 201.2K
10:25 9.68 9.72 9.67 9.71 588.4K
10:30 9.72 9.78 9.71 9.77 509.7K
10:35 9.77 9.85 9.76 9.85 743.7K
10:40 9.84 9.86 9.79 9.85 856.1K
10:45 9.84 9.84 9.81 9.82 221.2K
10:50 9.82 9.86 9.80 9.85 420.0K
10:55 9.85 9.86 9.83 9.85 223.7K
11:00 9.85 9.87 9.84 9.85 174.6K
11:05 9.85 9.90 9.85 9.90 515.4K
11:10 9.90 9.97 9.90 9.96 679.1K
11:15 9.95 9.97 9.92 9.93 331.0K
11:20 9.94 9.94 9.90 9.90 153.5K
11:25 9.90 9.91 9.89 9.90 112.3K
13:00 9.90 9.90 9.88 9.89 229.7K
13:05 9.89 9.96 9.88 9.95 319.9K
13:10 9.95 9.96 9.90 9.91 117.2K
13:15 9.92 9.95 9.90 9.93 207.3K
13:20 9.93 9.93 9.92 9.92 84.4K
13:25 9.91 9.91 9.90 9.90 95.5K
13:30 9.90 9.91 9.88 9.89 72.3K
13:35 9.88 9.88 9.85 9.87 206.5K
13:40 9.87 9.94 9.87 9.94 264.6K
13:45 9.94 9.95 9.90 9.92 210.8K
13:50 9.91 9.94 9.90 9.90 162.1K
13:55 9.90 9.91 9.88 9.88 77.8K
14:00 9.89 9.91 9.88 9.90 92.3K
14:05 9.90 9.90 9.89 9.90 48.6K
14:10 9.90 9.90 9.86 9.86 133.4K
14:15 9.87 9.89 9.87 9.89 50.0K
14:20 9.88 9.89 9.86 9.86 75.4K
14:25 9.87 9.87 9.83 9.86 119.3K
14:30 9.86 9.88 9.85 9.85 112.0K
14:35 9.86 9.90 9.85 9.89 236.0K
14:40 9.89 9.90 9.88 9.89 218.5K
14:45 9.89 9.92 9.89 9.89 232.4K
14:50 9.89 9.91 9.89 9.91 354.4K
14:55 9.91 9.91 9.88 9.89 207.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.83 9.85 9.63 9.77 8.1M
2025-09-26 9.60 9.97 9.52 9.90 12.6M
2025-09-25 9.73 9.78 9.54 9.59 7.9M
2025-09-24 9.56 9.83 9.50 9.75 11.2M
2025-09-23 9.56 9.60 9.27 9.56 13.6M
2025-09-22 9.89 9.91 9.43 9.56 14.0M
2025-09-19 10.06 10.07 9.80 9.90 11.1M
2025-09-18 10.28 10.28 10.01 10.07 9.0M
2025-09-17 10.25 10.37 10.22 10.28 7.1M
2025-09-16 10.20 10.25 10.07 10.23 9.3M
2025-09-15 10.44 10.44 10.14 10.22 11.3M
2025-09-12 10.52 10.54 10.40 10.43 8.4M
2025-09-11 10.52 10.56 10.36 10.56 9.0M
2025-09-10 10.63 10.63 10.43 10.47 8.4M
2025-09-09 10.83 10.88 10.50 10.61 9.2M
2025-09-08 10.74 10.89 10.71 10.87 10.0M
2025-09-05 10.80 10.80 10.38 10.74 10.6M
2025-09-04 10.70 10.94 10.63 10.74 10.3M
2025-09-03 11.00 11.11 10.66 10.68 10.2M
2025-09-02 11.22 11.27 10.70 11.02 17.8M
2025-09-01 11.65 11.65 11.13 11.20 25.6M
2025-08-29 11.51 11.93 11.48 11.66 24.0M
2025-08-28 11.66 11.66 11.26 11.50 25.1M
2025-08-27 11.10 12.28 11.03 11.75 52.8M
2025-08-26 10.70 11.40 10.68 11.30 35.5M
2025-08-25 10.77 10.84 10.70 10.72 14.0M
2025-08-22 10.96 10.96 10.69 10.77 13.2M
2025-08-21 11.06 11.09 10.86 10.94 12.8M
2025-08-20 10.81 11.07 10.73 10.99 17.6M
2025-08-19 10.56 10.87 10.52 10.85 17.0M
2025-08-18 10.57 10.71 10.53 10.60 10.3M
2025-08-15 10.43 10.57 10.41 10.54 6.9M
2025-08-14 10.61 10.62 10.43 10.43 10.3M
2025-08-13 10.74 10.75 10.52 10.60 11.3M
2025-08-12 10.68 10.86 10.66 10.73 11.0M
2025-08-11 10.72 10.75 10.60 10.67 8.4M
2025-08-08 10.70 10.70 10.61 10.66 5.2M
2025-08-07 10.78 10.78 10.61 10.65 8.6M
2025-08-06 10.88 10.97 10.70 10.78 9.9M
2025-08-05 10.70 10.90 10.68 10.90 13.5M
2025-08-04 10.50 10.74 10.38 10.73 10.4M
2025-08-01 10.41 10.54 10.39 10.51 8.9M
2025-07-31 10.53 10.63 10.50 10.53 8.7M
2025-07-30 10.66 10.69 10.51 10.59 12.2M
2025-07-29 11.06 11.06 10.62 10.74 14.4M
2025-07-28 11.08 11.13 10.86 10.90 16.2M
2025-07-25 10.74 11.05 10.70 11.01 34.0M
2025-07-24 10.65 10.68 10.58 10.65 10.4M
2025-07-23 10.73 10.77 10.55 10.58 11.2M
2025-07-22 10.87 10.90 10.65 10.69 13.3M
2025-07-21 10.84 10.88 10.78 10.86 9.8M
2025-07-18 10.93 10.96 10.70 10.82 15.9M
2025-07-17 11.00 11.04 10.92 10.98 11.0M
2025-07-16 10.84 11.02 10.84 10.92 15.3M
2025-07-15 11.30 11.30 10.90 10.95 24.0M
2025-07-14 11.71 11.81 11.45 11.56 18.0M
2025-07-11 11.43 11.73 11.43 11.72 17.2M
2025-07-10 11.85 11.85 11.51 11.58 19.9M
2025-07-09 11.79 12.06 11.73 11.87 26.3M
2025-07-08 12.02 12.07 11.81 11.90 23.2M
2025-07-07 12.20 12.30 11.85 11.95 32.0M
2025-07-04 12.54 12.64 11.94 12.02 45.0M
2025-07-03 13.33 13.40 12.46 12.55 76.7M
2025-07-02 11.59 12.87 11.52 12.87 29.3M
2025-07-01 11.39 11.80 11.34 11.70 25.1M
2025-06-30 11.10 11.46 11.01 11.33 16.3M
2025-06-27 11.00 11.22 10.92 11.08 18.7M
2025-06-26 10.94 11.16 10.75 11.10 21.6M
2025-06-25 10.86 11.02 10.65 10.90 17.8M
2025-06-24 10.69 10.94 10.64 10.79 12.6M
2025-06-23 10.55 10.68 10.44 10.65 14.3M
2025-06-20 10.80 10.98 10.54 10.60 21.5M
2025-06-19 11.22 11.60 10.77 10.85 32.8M
2025-06-18 10.91 11.04 10.71 10.93 16.5M
2025-06-17 11.32 11.32 10.91 11.00 18.3M
2025-06-16 10.96 11.19 10.90 11.07 17.1M
2025-06-13 11.57 11.61 10.96 11.07 34.4M
2025-06-12 11.60 12.15 11.54 11.61 38.4M
2025-06-11 11.74 12.02 11.42 11.56 29.6M
2025-06-10 12.14 12.26 11.46 11.75 43.0M
2025-06-09 11.65 12.09 11.43 11.88 26.4M
2025-06-06 12.30 12.36 11.55 11.61 29.0M
2025-06-05 12.46 12.60 11.84 11.88 37.1M
2025-06-04 12.38 12.70 12.21 12.45 48.2M
2025-06-03 10.78 12.00 10.78 12.00 39.8M
2025-05-30 11.50 11.50 10.82 10.91 60.6M
2025-05-29 12.65 12.80 11.91 12.02 61.9M
2025-05-28 13.00 13.30 12.56 12.85 79.4M
2025-05-27 11.21 12.33 11.20 12.33 54.0M
2025-05-26 10.98 11.44 10.81 11.21 37.5M
2025-05-23 11.31 11.51 10.91 10.99 45.5M
2025-05-22 12.35 12.35 11.30 11.30 76.4M
2025-05-21 11.23 12.56 11.10 12.56 67.2M
2025-05-20 10.87 11.86 10.70 11.42 81.7M
2025-05-19 9.79 10.78 9.52 10.78 48.8M
2025-05-16 9.31 9.99 9.28 9.80 42.2M
2025-05-15 9.48 9.89 9.27 9.58 45.4M
2025-05-14 9.41 9.52 9.20 9.35 24.2M
2025-05-13 9.53 9.72 9.32 9.42 31.2M
2025-05-12 9.90 10.11 9.49 9.53 53.1M
2025-05-09 9.79 10.80 9.45 10.15 70.3M
2025-05-08 10.29 10.29 9.60 9.83 74.5M
2025-05-07 9.41 10.27 9.35 10.27 57.5M
2025-05-06 9.99 10.00 9.11 9.34 72.7M
2025-04-30 8.75 9.22 8.73 9.22 37.7M
2025-04-29 8.15 8.50 8.15 8.38 23.0M
2025-04-28 8.12 8.43 7.92 8.15 25.1M
2025-04-25 7.92 8.54 7.92 8.12 34.4M
2025-04-24 7.67 7.98 7.56 7.80 16.9M
2025-04-23 7.71 7.78 7.65 7.69 11.3M
2025-04-22 7.61 7.78 7.58 7.73 13.2M
2025-04-21 7.56 7.71 7.48 7.65 15.5M
2025-04-18 7.89 7.95 7.48 7.56 27.8M
2025-04-17 7.90 8.06 7.74 7.94 22.8M
2025-04-16 7.88 8.13 7.77 8.03 31.7M
2025-04-15 8.00 8.18 7.83 8.00 39.0M
2025-04-14 8.40 8.40 7.90 8.04 65.5M
2025-04-11 8.57 8.68 7.75 8.68 79.3M
2025-04-10 7.30 7.89 7.28 7.89 12.2M
2025-04-09 6.82 7.20 6.45 7.17 16.8M
2025-04-08 7.07 7.17 6.73 6.91 18.1M
2025-04-07 7.66 7.71 7.17 7.17 10.3M
2025-04-03 8.00 8.04 7.88 7.97 6.3M
2025-04-02 7.84 8.01 7.80 7.97 5.6M
2025-04-01 7.69 7.91 7.69 7.85 5.2M
2025-03-31 7.81 7.85 7.53 7.72 7.6M
2025-03-28 8.03 8.04 7.79 7.86 5.2M
2025-03-27 8.05 8.09 7.95 8.04 5.8M
2025-03-26 7.99 8.16 7.94 8.08 7.2M
2025-03-25 7.84 8.19 7.71 7.97 13.7M
2025-03-24 7.96 8.00 7.56 7.85 15.7M
2025-03-21 8.13 8.22 7.91 7.97 10.6M
2025-03-20 8.32 8.35 8.15 8.17 8.6M
2025-03-19 8.14 8.26 8.11 8.19 12.1M
2025-03-18 7.98 8.36 7.98 8.25 28.2M
2025-03-17 7.70 7.94 7.70 7.79 8.9M
2025-03-14 7.42 7.70 7.41 7.69 9.6M
2025-03-13 7.48 7.50 7.33 7.42 5.0M
2025-03-12 7.47 7.51 7.44 7.47 4.8M
2025-03-11 7.34 7.47 7.33 7.46 3.9M
2025-03-10 7.34 7.49 7.34 7.41 4.7M
2025-03-07 7.32 7.41 7.31 7.33 3.6M
2025-03-06 7.35 7.40 7.28 7.37 4.6M
2025-03-05 7.45 7.49 7.28 7.34 4.7M
2025-03-04 7.38 7.46 7.34 7.46 4.7M
2025-03-03 7.54 7.59 7.39 7.43 6.7M
2025-02-28 7.63 7.65 7.36 7.38 10.1M
2025-02-27 7.47 7.76 7.44 7.67 12.9M
2025-02-26 7.28 7.49 7.28 7.47 6.3M
2025-02-25 7.31 7.38 7.24 7.26 3.9M
2025-02-24 7.27 7.47 7.27 7.36 5.2M
2025-02-21 7.35 7.35 7.20 7.27 3.6M
2025-02-20 7.29 7.36 7.24 7.33 3.5M
2025-02-19 7.21 7.29 7.19 7.26 3.7M
2025-02-18 7.46 7.46 7.19 7.20 5.3M
2025-02-17 7.34 7.50 7.33 7.46 4.5M
2025-02-14 7.40 7.41 7.33 7.34 4.1M
2025-02-13 7.45 7.47 7.35 7.37 5.5M
2025-02-12 7.61 7.62 7.39 7.46 11.0M
2025-02-11 7.72 7.75 7.53 7.59 7.2M
2025-02-10 7.77 7.81 7.67 7.72 5.8M
2025-02-07 7.64 7.88 7.61 7.75 7.1M
2025-02-06 7.62 7.65 7.56 7.63 4.8M
2025-02-05 7.77 7.79 7.57 7.60 5.6M
2025-01-27 7.65 7.83 7.65 7.74 5.4M
2025-01-24 7.50 7.67 7.37 7.65 8.7M
2025-01-23 7.70 7.75 7.48 7.50 9.0M
2025-01-22 7.71 7.77 7.61 7.65 4.2M
2025-01-21 7.76 7.81 7.57 7.70 7.7M
2025-01-20 7.87 7.93 7.70 7.77 11.7M
2025-01-17 7.53 7.80 7.47 7.79 8.8M
2025-01-16 7.64 7.69 7.41 7.51 7.6M
2025-01-15 7.42 7.49 7.35 7.45 4.6M
2025-01-14 7.17 7.44 7.17 7.39 7.3M
2025-01-13 7.07 7.20 6.88 7.18 5.1M
2025-01-10 7.35 7.37 7.06 7.11 5.8M
2025-01-09 7.22 7.38 7.17 7.33 5.4M
2025-01-08 7.19 7.28 7.06 7.26 6.7M
2025-01-07 7.14 7.19 7.00 7.19 7.3M
2025-01-06 7.05 7.21 6.80 7.14 7.8M
2025-01-03 7.50 7.50 7.02 7.12 8.2M
2025-01-02 7.39 7.68 7.31 7.37 7.6M