博汇科技

688004
🏛️ 中国 →
27.45
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 27.80 27.80 27.20 27.58 324.9K
09:35 27.58 27.80 27.54 27.75 151.0K
09:40 27.75 28.10 27.71 28.05 142.6K
09:45 27.97 28.05 27.77 27.77 84.9K
09:50 27.78 27.78 27.51 27.63 99.4K
09:55 27.65 28.08 27.63 27.94 69.6K
10:00 27.93 28.57 27.90 28.23 367.9K
10:05 28.17 28.34 28.11 28.22 134.7K
10:10 28.23 28.33 28.13 28.20 65.3K
10:15 28.25 28.34 28.23 28.30 69.7K
10:20 28.33 28.45 28.33 28.40 47.9K
10:25 28.44 28.45 28.30 28.31 29.2K
10:30 28.32 28.35 28.10 28.10 48.2K
10:35 28.10 28.15 28.03 28.03 52.6K
10:40 28.05 28.30 28.04 28.24 46.4K
10:45 28.23 28.23 28.16 28.16 13.0K
10:50 28.17 28.25 28.17 28.24 40.2K
10:55 28.24 28.32 28.24 28.25 34.5K
11:00 28.25 28.49 28.23 28.40 58.3K
11:05 28.36 28.36 28.26 28.31 22.5K
11:10 28.32 28.32 28.26 28.32 22.0K
11:15 28.32 28.51 28.30 28.38 64.7K
11:20 28.34 28.44 28.34 28.38 28.0K
11:25 28.39 28.39 28.30 28.36 51.2K
13:00 28.35 28.36 28.08 28.12 80.5K
13:05 28.08 28.11 28.08 28.11 20.0K
13:10 28.12 28.21 28.10 28.18 21.8K
13:15 28.18 28.18 28.09 28.10 31.1K
13:20 28.10 28.25 28.09 28.15 32.8K
13:25 28.16 28.16 28.00 28.01 53.8K
13:30 28.00 28.04 27.97 28.01 39.8K
13:35 28.00 28.00 27.94 27.95 19.0K
13:40 27.95 27.96 27.88 27.90 47.0K
13:45 27.90 27.99 27.86 27.96 26.6K
13:50 27.96 27.96 27.83 27.86 29.7K
13:55 27.85 27.85 27.77 27.77 24.6K
14:00 27.78 27.86 27.78 27.86 37.3K
14:05 27.87 27.96 27.84 27.96 61.3K
14:10 27.96 27.99 27.76 27.76 50.6K
14:15 27.75 27.85 27.75 27.84 40.3K
14:20 27.83 27.86 27.70 27.72 37.3K
14:25 27.72 27.73 27.65 27.73 88.9K
14:30 27.71 27.73 27.57 27.67 40.4K
14:35 27.67 27.71 27.64 27.64 56.7K
14:40 27.62 27.82 27.61 27.82 57.6K
14:45 27.79 27.82 27.67 27.80 102.4K
14:50 28.10 28.10 27.71 27.83 98.4K
14:55 27.88 27.89 27.80 27.89 21.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.85 27.98 26.80 27.45 2.1M
2025-09-26 27.80 28.60 27.20 27.84 3.2M
2025-09-25 27.80 29.70 27.63 27.81 5.1M
2025-09-24 26.87 27.93 26.40 27.78 4.9M
2025-09-23 25.33 26.94 25.11 26.94 7.2M
2025-09-22 23.58 25.19 23.58 25.18 3.0M
2025-09-19 23.57 23.99 23.21 23.72 2.3M
2025-09-18 24.26 24.43 23.10 23.62 2.6M
2025-09-17 25.00 25.20 24.05 24.21 2.9M
2025-09-16 24.65 25.23 24.40 25.16 2.1M
2025-09-15 25.23 25.36 24.22 24.58 2.2M
2025-09-12 25.66 26.05 25.20 25.25 2.5M
2025-09-11 24.59 25.85 24.50 25.78 3.5M
2025-09-10 24.53 25.25 24.25 24.71 2.3M
2025-09-09 24.49 25.22 24.28 24.53 2.9M
2025-09-08 24.47 24.64 23.88 24.51 2.3M
2025-09-05 23.15 24.50 23.14 24.41 3.4M
2025-09-04 23.66 23.99 22.60 23.04 3.0M
2025-09-03 23.39 24.23 22.93 23.18 3.5M
2025-09-02 24.55 24.64 22.60 23.05 4.0M
2025-09-01 24.92 25.50 24.55 24.55 2.3M
2025-08-29 25.43 25.43 24.50 25.02 2.4M
2025-08-28 24.08 25.43 23.64 25.34 5.4M
2025-08-27 26.55 26.92 23.88 23.98 7.7M
2025-08-26 24.92 26.91 24.77 26.24 7.0M
2025-08-25 25.57 25.86 24.96 25.16 3.2M
2025-08-22 25.15 25.66 24.30 25.57 4.4M
2025-08-21 25.60 25.80 24.81 25.22 2.8M
2025-08-20 25.72 26.18 24.94 25.40 3.1M
2025-08-19 26.27 26.66 25.62 25.99 3.0M
2025-08-18 25.86 26.72 25.51 26.29 4.9M
2025-08-15 24.53 26.16 24.32 25.78 4.1M
2025-08-14 25.80 26.42 24.59 24.65 4.7M
2025-08-13 26.08 26.28 25.12 25.83 4.0M
2025-08-12 25.66 27.70 25.33 26.08 5.3M
2025-08-11 25.41 25.70 24.85 25.51 3.9M
2025-08-08 25.26 25.76 24.31 25.47 6.1M
2025-08-07 24.65 26.05 24.32 24.90 6.5M
2025-08-06 24.14 24.67 23.51 24.65 5.4M
2025-08-05 25.05 25.19 23.86 24.25 5.7M
2025-08-04 25.63 26.34 24.44 25.05 7.6M
2025-08-01 23.78 24.75 22.66 24.50 6.0M
2025-07-31 23.88 24.20 22.98 23.24 4.7M
2025-07-30 23.25 23.78 22.30 23.34 6.1M
2025-07-29 23.69 24.13 22.74 23.25 7.0M
2025-07-28 22.39 24.79 22.14 23.11 10.0M
2025-07-25 19.86 21.60 19.74 21.60 4.8M
2025-07-24 19.51 19.81 19.42 19.80 2.0M
2025-07-23 19.58 19.70 19.31 19.56 1.8M
2025-07-22 19.81 19.81 19.36 19.50 2.3M
2025-07-21 19.84 20.09 19.50 19.63 2.1M
2025-07-18 19.40 19.67 19.36 19.59 2.0M
2025-07-17 19.55 19.69 19.36 19.41 2.2M
2025-07-16 19.28 19.88 19.15 19.54 2.7M
2025-07-15 19.23 19.30 18.66 19.19 1.9M
2025-07-14 19.41 19.66 19.04 19.18 1.9M
2025-07-11 19.21 19.42 18.83 19.28 1.9M
2025-07-10 19.06 19.22 18.63 19.20 1.7M
2025-07-09 19.11 19.23 18.91 19.16 1.2M
2025-07-08 19.26 19.34 19.08 19.20 1.3M
2025-07-07 18.83 19.22 18.82 19.18 1.1M
2025-07-04 19.28 19.29 18.74 19.00 1.3M
2025-07-03 19.59 19.63 19.08 19.23 1.4M
2025-07-02 19.94 19.95 19.35 19.50 1.3M
2025-07-01 20.13 20.27 19.60 19.85 1.9M
2025-06-30 19.47 20.10 19.29 19.90 1.9M
2025-06-27 19.54 19.64 19.16 19.28 1.4M
2025-06-26 19.61 19.61 19.21 19.45 1.4M
2025-06-25 19.21 19.50 19.03 19.45 2.0M
2025-06-24 18.77 19.20 18.65 19.03 1.4M
2025-06-23 17.98 18.70 17.79 18.68 2.1M
2025-06-20 18.44 18.59 17.93 17.97 1.0M
2025-06-19 18.81 18.99 18.21 18.40 1.5M
2025-06-18 18.68 18.85 18.43 18.72 1.5M
2025-06-17 18.88 19.07 18.35 18.65 1.5M
2025-06-16 18.36 18.98 18.35 18.82 1.6M
2025-06-13 18.80 19.09 18.43 18.43 1.6M
2025-06-12 18.80 19.65 18.59 18.83 2.2M
2025-06-11 18.77 19.09 18.57 18.77 2.1M
2025-06-10 19.62 19.71 18.20 18.56 3.9M
2025-06-09 19.95 20.07 19.56 19.64 1.9M
2025-06-06 19.79 20.14 19.35 19.76 1.4M
2025-06-05 20.11 20.22 19.33 19.71 1.7M
2025-06-04 19.89 20.09 19.63 19.88 1.4M
2025-06-03 19.46 20.23 19.46 19.82 2.0M
2025-05-30 20.05 20.13 19.21 19.60 1.8M
2025-05-29 19.20 20.22 19.03 19.91 2.9M
2025-05-28 19.54 20.77 18.81 19.21 2.8M
2025-05-27 19.59 19.67 19.02 19.40 2.1M
2025-05-26 19.42 19.88 19.38 19.64 1.7M
2025-05-23 19.96 20.19 19.49 19.52 2.8M
2025-05-22 20.54 20.88 19.70 19.99 4.1M
2025-05-21 20.08 21.55 19.31 20.51 6.4M
2025-05-20 20.00 20.33 19.60 20.17 3.0M
2025-05-19 19.45 20.86 19.35 20.24 6.2M
2025-05-16 18.43 19.74 18.21 19.70 4.7M
2025-05-15 18.02 18.84 17.83 18.56 2.8M
2025-05-14 17.70 18.95 17.62 18.10 4.5M
2025-05-13 17.96 18.08 17.50 17.61 1.2M
2025-05-12 17.73 18.10 17.42 17.70 1.5M
2025-05-09 17.79 17.98 17.40 17.73 2.3M
2025-05-08 17.25 17.86 16.94 17.86 2.7M
2025-05-07 17.21 17.48 16.82 16.94 1.6M
2025-05-06 16.53 17.30 16.50 17.19 2.5M
2025-04-30 15.55 16.51 15.53 16.29 2.5M
2025-04-29 14.90 15.50 14.82 15.41 1.4M
2025-04-28 15.21 15.39 14.78 15.09 1.6M
2025-04-25 15.05 15.58 14.88 15.35 1.3M
2025-04-24 15.55 15.55 14.90 15.25 1.1M
2025-04-23 15.45 15.84 15.36 15.47 1.1M
2025-04-22 15.24 15.50 15.20 15.37 1.1M
2025-04-21 15.25 15.44 14.73 15.10 1.2M
2025-04-18 15.05 15.30 14.56 14.95 1.5M
2025-04-17 14.80 15.14 14.68 14.83 0.8M
2025-04-16 15.49 15.49 14.68 14.82 1.0M
2025-04-15 15.20 15.58 15.12 15.29 0.7M
2025-04-14 15.55 15.65 15.11 15.28 1.2M
2025-04-11 14.77 15.45 14.77 15.04 1.1M
2025-04-10 14.79 15.46 14.79 15.03 1.5M
2025-04-09 13.34 14.88 12.61 14.70 2.4M
2025-04-08 13.49 13.95 13.17 13.68 2.1M
2025-04-07 15.50 15.50 12.98 13.01 2.4M
2025-04-03 16.22 16.44 15.98 16.22 1.2M
2025-04-02 16.25 16.66 16.19 16.36 1.2M
2025-04-01 16.11 16.68 16.11 16.20 1.2M
2025-03-31 15.65 16.16 15.51 16.12 1.8M
2025-03-28 16.03 16.25 15.73 15.73 1.0M
2025-03-27 15.98 16.25 15.60 15.95 1.1M
2025-03-26 16.03 16.28 15.85 16.07 1.2M
2025-03-25 16.26 16.38 15.75 16.04 1.7M
2025-03-24 16.89 16.89 15.61 16.28 2.2M
2025-03-21 17.38 17.38 16.78 16.89 1.5M
2025-03-20 17.65 17.97 17.34 17.46 1.3M
2025-03-19 17.85 17.99 17.55 17.60 1.4M
2025-03-18 17.44 18.28 17.33 17.99 2.8M
2025-03-17 17.39 17.48 17.05 17.32 1.5M
2025-03-14 16.70 17.28 16.43 17.19 1.9M
2025-03-13 17.37 17.42 16.46 16.73 2.3M
2025-03-12 17.59 17.67 17.28 17.35 1.5M
2025-03-11 17.68 17.75 17.17 17.44 1.5M
2025-03-10 17.74 17.91 17.42 17.70 1.8M
2025-03-07 17.97 18.30 17.56 17.74 2.5M
2025-03-06 17.25 18.19 17.22 17.96 3.2M
2025-03-05 17.06 17.38 16.50 17.18 2.7M
2025-03-04 16.22 17.58 16.13 17.14 3.5M
2025-03-03 16.43 16.87 16.18 16.30 2.7M
2025-02-28 17.70 17.79 16.41 16.42 3.6M
2025-02-27 18.01 18.26 17.31 17.78 3.3M
2025-02-26 18.40 18.65 17.81 18.00 3.6M
2025-02-25 18.66 18.79 17.89 18.39 3.7M
2025-02-24 18.16 19.00 17.55 18.49 6.3M
2025-02-21 17.98 18.29 17.41 18.22 3.0M
2025-02-20 17.69 17.98 17.61 17.98 2.1M
2025-02-19 17.88 17.98 17.23 17.78 2.1M
2025-02-18 18.44 18.55 17.32 17.44 2.6M
2025-02-17 18.27 18.63 17.91 18.33 3.3M
2025-02-14 17.70 18.29 17.42 18.19 3.1M
2025-02-13 18.26 18.26 17.38 17.66 2.7M
2025-02-12 18.06 18.45 17.91 18.09 2.7M
2025-02-11 18.21 18.53 17.88 17.95 3.6M
2025-02-10 17.78 18.30 17.36 18.28 4.2M
2025-02-07 18.50 18.70 17.07 17.60 4.7M
2025-02-06 17.05 17.55 16.63 17.17 3.0M
2025-02-05 15.95 17.36 15.94 17.07 3.1M
2025-01-27 16.33 16.33 15.58 15.65 1.4M
2025-01-24 15.20 16.21 15.18 16.00 2.1M
2025-01-23 15.05 15.73 15.05 15.28 2.2M
2025-01-22 15.36 15.36 14.84 14.95 1.2M
2025-01-21 15.40 15.73 14.93 15.29 1.8M
2025-01-20 15.36 15.59 14.94 15.40 1.6M
2025-01-17 15.59 15.66 14.97 15.29 1.5M
2025-01-16 15.49 16.38 15.33 15.59 2.5M
2025-01-15 15.52 15.57 15.05 15.19 1.4M
2025-01-14 14.60 15.50 14.43 15.42 2.2M
2025-01-13 13.89 14.61 13.51 14.26 1.1M
2025-01-10 14.69 14.94 14.08 14.14 1.3M
2025-01-09 14.52 14.99 14.49 14.69 1.5M
2025-01-08 14.98 15.09 14.17 14.52 1.7M
2025-01-07 13.95 15.04 13.95 14.95 2.1M
2025-01-06 14.70 14.77 13.65 13.95 1.9M
2025-01-03 15.00 15.36 14.38 14.50 1.6M
2025-01-02 15.14 15.99 14.75 14.96 1.6M