BBK Test Systems Co Ltd

301598
🏛️ 中国 →
65.50
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 66.60 66.80 66.44 66.45 50.5K
09:35 66.32 66.61 66.31 66.33 35.6K
09:40 66.36 66.57 66.29 66.57 19.5K
09:45 66.53 66.70 66.29 66.30 29.3K
09:50 66.30 66.47 66.30 66.39 17.6K
09:55 66.39 66.47 66.20 66.20 29.7K
10:00 66.18 66.49 66.14 66.41 24.4K
10:05 66.41 66.58 66.39 66.52 9.5K
10:10 66.56 66.62 66.47 66.48 15.7K
10:15 66.41 66.54 66.40 66.43 2.5K
10:20 66.42 66.50 66.42 66.44 0.8K
10:25 66.44 66.69 66.44 66.69 8.7K
10:30 66.61 66.96 66.61 66.95 21.0K
10:35 66.95 67.25 66.93 67.01 35.3K
10:40 67.03 67.54 66.87 67.54 34.8K
10:45 67.52 67.65 67.31 67.64 32.9K
10:50 67.64 68.68 67.56 68.68 162.2K
10:55 68.49 68.56 68.06 68.13 69.2K
11:00 68.21 68.40 67.90 67.90 21.3K
11:05 67.90 67.90 67.64 67.64 14.5K
11:10 67.72 67.80 67.51 67.51 21.8K
11:15 67.52 67.68 67.44 67.66 18.1K
11:20 67.74 67.74 67.57 67.57 3.0K
11:25 67.56 67.57 67.46 67.52 7.4K
13:00 67.45 67.45 67.21 67.22 19.1K
13:05 67.22 67.49 67.22 67.29 16.8K
13:10 67.39 67.40 67.20 67.27 8.7K
13:15 67.26 67.33 67.13 67.26 15.6K
13:20 67.21 67.21 67.10 67.11 16.0K
13:25 67.05 67.06 66.92 67.00 21.0K
13:30 67.00 67.01 66.87 66.88 18.8K
13:35 66.90 67.09 66.90 66.98 16.7K
13:40 67.20 67.20 66.88 66.91 22.9K
13:45 66.90 67.06 66.90 66.92 3.4K
13:50 66.90 67.12 66.89 67.09 11.3K
13:55 66.98 67.01 66.90 66.92 6.9K
14:00 66.92 67.04 66.88 66.88 16.7K
14:05 66.87 67.04 66.76 67.04 17.3K
14:10 67.05 67.36 67.04 67.19 26.7K
14:15 67.32 67.32 67.19 67.27 12.9K
14:20 67.28 67.39 67.27 67.27 19.8K
14:25 67.29 67.39 67.28 67.32 7.2K
14:30 67.31 67.50 67.27 67.49 16.0K
14:35 67.48 67.50 67.36 67.36 10.5K
14:40 67.43 67.44 67.41 67.44 9.7K
14:45 67.44 67.44 67.20 67.23 35.4K
14:50 67.27 67.55 67.27 67.50 47.1K
14:55 67.47 67.56 67.42 67.53 16.2K
15:40 67.50 67.50 67.50 67.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 66.75 67.10 65.50 65.50 0.9M
2025-09-25 68.21 68.21 66.76 66.83 1.3M
2025-09-24 66.80 69.36 66.51 68.31 2.0M
2025-09-23 67.60 68.00 66.02 67.49 1.1M
2025-09-22 66.79 68.68 66.11 67.50 1.1M
2025-09-19 66.40 67.40 65.40 66.80 1.1M
2025-09-18 66.90 69.86 65.92 66.66 1.9M
2025-09-17 67.30 67.88 66.50 66.98 1.3M
2025-09-16 68.36 68.68 67.50 67.63 1.2M
2025-09-15 67.80 68.01 66.81 67.97 0.9M
2025-09-12 66.98 68.04 66.25 67.49 1.5M
2025-09-11 66.04 67.66 65.00 66.99 1.7M
2025-09-10 64.15 66.66 64.15 66.48 1.4M
2025-09-09 65.00 65.00 63.66 64.11 0.8M
2025-09-08 62.20 66.99 62.20 64.95 1.5M
2025-09-05 60.87 62.29 60.57 62.20 0.7M
2025-09-04 61.55 62.29 60.30 60.85 0.9M
2025-09-03 63.20 63.80 61.51 61.55 1.0M
2025-09-02 64.10 64.20 61.81 63.30 1.3M
2025-09-01 64.90 65.30 63.85 63.88 1.1M
2025-08-29 64.65 65.66 64.38 64.44 1.2M
2025-08-28 64.53 66.10 63.12 65.65 1.2M
2025-08-27 66.12 67.27 64.60 64.62 1.3M
2025-08-26 65.89 67.38 65.41 66.20 1.1M
2025-08-25 65.93 66.57 65.74 65.89 1.1M
2025-08-22 65.58 66.09 65.44 65.87 0.7M
2025-08-21 65.92 66.30 65.41 65.68 0.8M
2025-08-20 64.84 65.96 64.69 65.96 0.9M
2025-08-19 65.53 65.61 64.46 65.06 0.8M
2025-08-18 64.60 66.18 64.20 65.48 1.2M
2025-08-15 62.81 64.30 62.81 64.21 0.8M
2025-08-14 64.58 64.88 62.85 62.85 0.9M
2025-08-13 64.66 64.78 64.12 64.56 0.8M
2025-08-12 64.74 65.28 64.36 64.65 0.7M
2025-08-11 64.58 65.09 64.46 64.64 0.9M
2025-08-08 64.19 64.80 63.89 64.63 0.9M
2025-08-07 64.27 64.70 63.84 64.19 0.7M
2025-08-06 63.31 64.44 63.30 64.41 1.1M
2025-08-05 63.60 63.60 62.80 63.30 0.6M
2025-08-04 61.60 63.09 61.59 63.07 0.7M
2025-08-01 61.55 62.15 61.20 62.00 0.6M
2025-07-31 62.53 63.39 61.53 61.77 0.8M
2025-07-30 63.70 63.75 62.10 62.58 0.8M
2025-07-29 63.11 63.90 62.91 63.64 0.7M
2025-07-28 62.84 63.73 62.70 63.27 0.8M
2025-07-25 62.58 62.88 62.21 62.85 0.6M
2025-07-24 62.31 62.78 62.25 62.55 0.7M
2025-07-23 63.37 63.66 62.28 62.39 0.9M
2025-07-22 64.20 64.49 62.94 63.40 1.0M
2025-07-21 62.32 64.12 62.07 64.03 1.3M
2025-07-18 62.29 62.33 61.85 62.33 0.5M
2025-07-17 61.95 62.24 61.67 62.17 0.6M
2025-07-16 61.72 62.20 61.32 61.90 0.5M
2025-07-15 62.18 62.59 61.03 61.70 0.7M
2025-07-14 61.80 62.39 61.74 62.21 0.5M
2025-07-11 61.80 62.35 61.13 61.86 0.7M
2025-07-10 62.05 62.10 61.22 61.80 0.6M
2025-07-09 62.20 62.55 61.40 62.10 0.7M
2025-07-08 61.14 62.49 60.93 62.29 0.8M
2025-07-07 61.20 61.60 60.50 61.14 0.4M
2025-07-04 61.90 61.92 60.88 61.07 0.7M
2025-07-03 61.99 62.28 61.56 61.89 0.8M
2025-07-02 61.53 63.27 61.28 62.28 1.6M
2025-07-01 61.65 61.98 60.82 61.31 0.6M
2025-06-30 61.60 61.85 61.10 61.65 0.7M
2025-06-27 60.30 61.49 60.03 61.29 0.9M
2025-06-26 60.61 60.76 59.92 60.00 0.6M
2025-06-25 60.40 60.76 60.05 60.61 0.6M
2025-06-24 58.70 60.83 58.70 60.40 0.9M
2025-06-23 57.63 58.58 57.58 58.56 0.4M
2025-06-20 58.50 59.45 58.01 58.06 0.5M
2025-06-19 59.76 60.28 58.32 58.48 0.7M
2025-06-18 59.61 60.25 59.22 60.15 0.6M
2025-06-17 60.66 61.04 59.69 60.00 0.6M
2025-06-16 59.70 60.86 59.69 60.48 0.4M
2025-06-13 60.65 61.58 59.73 60.20 0.8M
2025-06-12 60.90 61.45 60.25 61.05 0.7M
2025-06-11 59.71 60.89 59.51 60.55 0.7M
2025-06-10 61.38 61.38 59.10 59.59 1.0M
2025-06-09 60.85 61.50 60.80 61.25 0.7M
2025-06-06 61.75 61.75 60.60 60.90 0.8M
2025-06-05 61.42 61.73 60.51 61.72 0.9M
2025-06-04 61.70 62.45 61.40 61.50 1.1M
2025-06-03 62.10 62.59 61.36 61.36 1.5M
2025-05-30 65.43 66.00 62.70 62.72 2.6M
2025-05-29 67.42 72.00 66.25 66.62 4.2M
2025-05-28 62.66 69.66 62.66 65.30 3.7M
2025-05-27 61.56 63.38 61.56 62.00 1.2M
2025-05-26 59.56 62.78 59.54 61.90 1.2M
2025-05-23 60.49 61.29 59.52 59.55 0.6M
2025-05-22 60.96 61.79 59.95 60.00 0.6M
2025-05-21 62.30 62.70 61.40 62.32 0.6M
2025-05-20 61.58 63.20 61.11 62.58 0.6M
2025-05-19 62.40 62.80 60.97 61.58 0.7M
2025-05-16 60.85 63.48 60.85 62.24 1.0M
2025-05-15 61.93 61.94 60.52 60.83 0.5M
2025-05-14 62.16 62.58 61.55 61.73 0.6M
2025-05-13 63.38 63.44 62.17 62.29 0.6M
2025-05-12 62.01 63.15 62.01 62.80 0.7M
2025-05-09 62.13 62.41 61.30 61.60 0.6M
2025-05-08 61.70 62.64 61.55 62.44 0.6M
2025-05-07 62.80 63.42 61.01 61.70 1.0M
2025-05-06 60.78 61.99 60.69 61.95 0.9M
2025-04-30 59.81 60.88 59.75 60.55 0.7M
2025-04-29 59.30 60.59 58.31 59.67 0.8M
2025-04-28 58.50 60.86 58.02 59.58 1.1M
2025-04-25 59.20 60.78 58.51 58.93 0.9M
2025-04-24 59.21 59.59 57.51 57.81 0.8M
2025-04-23 57.91 59.59 57.91 59.59 1.0M
2025-04-22 58.02 58.27 57.64 57.72 0.6M
2025-04-21 57.89 58.35 57.44 58.30 0.6M
2025-04-18 57.71 58.19 56.82 57.78 0.9M
2025-04-17 58.54 59.96 58.14 58.22 1.0M
2025-04-16 57.62 59.71 57.62 58.77 1.0M
2025-04-15 58.43 58.43 57.51 58.04 0.5M
2025-04-14 57.79 58.50 57.27 57.88 0.8M
2025-04-11 55.67 57.43 55.51 56.65 0.9M
2025-04-10 56.13 57.45 56.13 56.35 1.2M
2025-04-09 52.87 55.55 49.30 54.90 1.5M
2025-04-08 53.46 56.28 52.68 54.21 1.4M
2025-04-07 62.00 62.38 52.62 52.62 2.0M
2025-04-03 65.30 66.48 64.64 65.77 0.9M
2025-04-02 66.42 67.40 66.11 66.37 0.7M
2025-04-01 66.30 67.19 66.10 66.40 0.9M
2025-03-31 65.90 67.38 64.80 66.80 1.1M
2025-03-28 68.55 69.35 65.62 65.90 1.6M
2025-03-27 70.39 70.50 68.71 68.85 1.3M
2025-03-26 69.00 71.68 68.00 71.10 1.6M
2025-03-25 69.27 73.87 68.66 69.77 2.4M
2025-03-24 70.58 70.58 66.80 68.90 1.3M
2025-03-21 72.80 73.30 70.51 70.59 1.4M
2025-03-20 74.50 74.66 73.25 73.31 1.3M
2025-03-19 73.68 74.45 73.20 74.41 1.6M
2025-03-18 71.53 75.00 71.32 74.12 2.5M
2025-03-17 69.30 71.97 68.85 71.86 2.1M
2025-03-14 68.50 69.55 67.86 69.14 1.1M
2025-03-13 70.91 71.37 68.35 68.68 1.6M
2025-03-12 70.80 71.97 70.70 71.11 1.3M
2025-03-11 70.06 70.88 68.85 70.83 1.5M
2025-03-10 70.54 71.32 69.92 70.80 1.2M
2025-03-07 71.90 73.48 70.15 70.80 1.9M
2025-03-06 71.80 73.11 71.71 72.38 1.8M
2025-03-05 71.60 71.99 69.95 71.70 1.6M
2025-03-04 71.00 72.69 70.80 72.17 1.5M
2025-03-03 70.80 71.47 69.01 71.00 1.6M
2025-02-28 74.85 74.98 70.71 71.04 2.6M
2025-02-27 76.40 78.16 73.88 75.60 2.6M
2025-02-26 76.20 77.09 75.40 76.80 2.4M
2025-02-25 73.00 78.16 72.00 76.73 3.3M
2025-02-24 73.85 76.60 73.80 74.43 2.6M
2025-02-21 72.94 74.55 71.78 74.20 2.2M
2025-02-20 72.94 73.60 72.10 73.10 1.6M
2025-02-19 71.40 74.09 71.16 73.33 1.9M
2025-02-18 74.01 75.85 71.74 71.75 2.5M
2025-02-17 73.58 74.88 72.42 74.46 2.3M
2025-02-14 74.00 75.48 73.29 73.63 1.9M
2025-02-13 73.78 76.78 71.77 75.11 3.1M
2025-02-12 73.30 73.88 72.06 73.66 2.2M
2025-02-11 75.13 77.50 73.50 73.80 2.6M
2025-02-10 76.50 76.80 74.00 75.26 2.8M
2025-02-07 76.00 80.00 75.00 76.02 4.3M
2025-02-06 67.99 74.80 67.51 74.80 3.6M
2025-02-05 68.20 68.39 66.00 68.08 1.8M
2025-01-27 71.02 71.79 67.24 67.58 2.3M
2025-01-24 68.50 71.83 68.31 71.28 2.5M
2025-01-23 71.90 72.48 69.03 69.03 2.4M
2025-01-22 71.08 72.90 70.02 71.28 2.6M
2025-01-21 71.42 73.43 70.51 71.80 2.5M
2025-01-20 69.49 73.61 69.49 71.25 3.2M
2025-01-17 68.39 71.80 67.35 69.19 3.3M
2025-01-16 69.40 72.80 67.60 69.74 4.1M
2025-01-15 68.10 69.18 67.18 68.08 2.8M
2025-01-14 64.12 70.05 63.80 69.23 4.1M
2025-01-13 60.60 66.30 60.21 64.26 3.0M
2025-01-10 64.40 66.66 62.50 62.68 3.0M
2025-01-09 63.05 66.48 62.80 65.26 3.4M
2025-01-08 63.01 66.98 62.38 63.88 3.1M
2025-01-07 62.52 63.87 61.11 63.81 3.0M
2025-01-06 61.18 64.91 59.66 63.01 3.9M
2025-01-03 64.00 65.45 60.97 61.11 3.8M
2025-01-02 66.00 68.65 63.50 64.14 3.9M