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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.57 35.78 35.12 35.16 0.6M
2021-12-30 34.36 35.45 34.36 35.05 0.6M
2021-12-29 34.88 34.98 34.24 34.43 0.3M
2021-12-28 34.38 34.78 34.18 34.55 0.5M
2021-12-27 34.78 34.89 33.68 34.29 0.6M
2021-12-24 36.11 36.50 34.12 34.41 1.3M
2021-12-23 34.40 36.82 33.90 35.73 2.0M
2021-12-22 33.71 34.86 33.53 34.29 0.8M
2021-12-21 33.62 33.94 33.31 33.66 0.4M
2021-12-20 34.10 34.10 33.26 33.60 0.5M
2021-12-17 34.57 34.57 33.55 33.70 0.5M
2021-12-16 33.75 34.30 33.55 34.20 0.4M
2021-12-15 33.55 33.90 33.32 33.53 0.5M
2021-12-14 32.65 33.46 32.61 33.31 0.5M
2021-12-13 32.60 32.90 32.60 32.78 0.3M
2021-12-10 32.88 33.15 32.68 32.70 0.3M
2021-12-09 32.62 32.87 32.39 32.79 0.3M
2021-12-08 32.35 32.62 32.20 32.55 0.2M
2021-12-07 33.02 33.06 32.01 32.18 0.4M
2021-12-06 33.76 34.03 32.60 32.75 0.5M
2021-12-03 34.77 34.86 33.90 33.93 0.5M
2021-12-02 35.07 35.71 34.36 34.41 0.7M
2021-12-01 34.48 35.70 34.40 35.53 0.8M
2021-11-30 33.32 34.93 33.20 34.40 0.9M
2021-11-29 33.40 33.49 33.08 33.27 0.4M
2021-11-26 33.95 34.19 33.39 33.46 0.5M
2021-11-25 33.95 34.37 33.84 33.95 0.4M
2021-11-24 33.80 34.40 33.63 34.19 0.7M
2021-11-23 33.96 34.29 33.55 33.84 0.4M
2021-11-22 33.88 34.04 33.51 33.97 0.4M
2021-11-19 33.05 33.95 33.03 33.76 0.4M
2021-11-18 33.68 34.50 33.31 33.32 0.6M
2021-11-17 33.02 33.75 33.02 33.59 0.4M
2021-11-16 33.30 33.66 32.81 33.20 0.5M
2021-11-15 32.54 33.65 32.54 33.20 0.6M
2021-11-12 32.24 32.49 32.01 32.36 0.3M
2021-11-11 31.87 32.68 31.65 32.28 0.4M
2021-11-10 31.30 31.73 31.30 31.71 0.3M
2021-11-09 31.16 31.46 31.16 31.30 0.3M
2021-11-08 31.35 31.65 30.61 31.19 0.3M
2021-11-05 30.79 31.36 30.71 30.97 0.3M
2021-11-04 30.66 30.90 30.33 30.72 0.3M
2021-11-03 30.20 30.54 30.00 30.33 0.2M
2021-11-02 31.01 31.30 29.69 30.10 0.3M
2021-11-01 30.33 31.16 29.72 30.90 0.2M
2021-10-29 29.81 30.47 29.70 30.23 0.3M
2021-10-28 30.61 30.61 29.30 29.70 0.4M
2021-10-27 32.68 32.87 30.63 30.70 0.6M
2021-10-26 32.86 33.22 32.86 32.97 0.2M
2021-10-25 32.94 33.13 32.85 33.10 0.1M
2021-10-22 33.01 33.17 32.85 33.06 0.2M
2021-10-21 33.87 33.94 32.97 33.05 0.4M
2021-10-20 34.19 34.73 33.81 33.87 0.3M
2021-10-19 34.38 34.72 33.84 34.03 0.2M
2021-10-18 34.33 34.38 34.04 34.38 0.3M
2021-10-15 34.60 34.97 34.07 34.10 0.2M
2021-10-14 34.84 35.10 34.22 34.63 0.3M
2021-10-13 34.20 34.86 33.88 34.84 0.4M
2021-10-12 34.28 34.35 33.56 33.99 0.2M
2021-10-11 34.05 34.59 34.05 34.47 0.2M
2021-10-08 33.60 34.35 33.60 34.25 0.3M
2021-09-30 33.15 33.80 33.11 33.60 0.3M
2021-09-29 34.28 34.28 33.11 33.16 0.3M
2021-09-28 34.36 34.57 34.11 34.28 0.2M
2021-09-27 34.97 35.65 34.22 34.41 0.4M
2021-09-24 36.35 36.40 35.01 35.03 0.6M
2021-09-23 36.12 36.73 36.12 36.35 0.3M
2021-09-22 36.02 36.83 36.01 36.29 0.4M
2021-09-17 36.25 37.25 36.25 36.85 0.4M
2021-09-16 37.30 37.50 36.40 36.40 0.5M
2021-09-15 37.10 37.58 36.67 37.17 0.5M
2021-09-14 37.80 38.37 37.08 37.17 0.6M
2021-09-13 38.20 38.49 38.02 38.16 0.5M
2021-09-10 39.40 39.94 37.90 38.50 0.8M
2021-09-09 39.95 40.00 39.30 39.40 0.6M
2021-09-08 38.85 40.30 38.58 40.00 1.2M
2021-09-07 39.33 39.85 38.50 38.65 0.8M
2021-09-06 38.03 39.39 38.00 39.12 1.0M
2021-09-03 37.29 38.67 37.19 37.96 0.9M
2021-09-02 37.70 37.82 36.70 37.29 0.6M
2021-09-01 37.82 38.20 37.40 37.62 0.6M
2021-08-31 38.03 38.89 37.69 38.07 0.7M
2021-08-30 36.90 38.81 36.90 38.01 1.2M
2021-08-27 37.56 37.98 36.71 36.91 0.5M
2021-08-26 37.66 38.69 37.32 37.51 0.8M
2021-08-25 36.68 37.93 36.40 37.91 1.0M
2021-08-24 36.63 37.16 36.40 36.68 0.6M
2021-08-23 35.05 37.50 35.05 36.85 0.8M
2021-08-20 35.81 35.81 34.58 35.20 0.4M
2021-08-19 35.05 35.54 35.03 35.24 0.3M
2021-08-18 35.00 35.50 34.72 35.28 0.3M
2021-08-17 35.83 35.85 34.70 34.90 0.5M
2021-08-16 36.38 36.42 35.90 35.91 0.4M
2021-08-13 36.84 37.24 36.28 36.43 0.4M
2021-08-12 36.20 37.35 36.01 36.96 0.7M
2021-08-11 36.62 36.62 36.03 36.28 0.5M
2021-08-10 36.58 36.80 36.24 36.60 0.6M
2021-08-09 35.68 36.78 35.40 36.58 0.5M
2021-08-06 36.20 36.34 35.40 35.68 0.5M
2021-08-05 37.00 37.37 36.12 36.16 1.0M
2021-08-04 37.99 37.99 36.00 37.55 2.2M
2021-08-03 35.08 40.31 35.05 38.88 2.5M
2021-08-02 33.82 35.48 33.80 35.21 0.5M
2021-07-30 33.49 34.27 33.22 34.18 0.4M
2021-07-29 32.84 33.75 32.84 33.47 0.2M
2021-07-28 34.11 34.12 32.57 32.88 0.4M
2021-07-27 33.02 34.54 33.02 34.10 0.7M
2021-07-26 33.53 34.10 32.96 33.30 0.3M
2021-07-23 34.44 34.45 33.62 33.85 0.3M
2021-07-22 34.06 34.43 33.54 34.40 0.3M
2021-07-21 33.66 34.19 33.40 33.83 0.3M
2021-07-20 33.69 33.70 33.31 33.40 0.3M
2021-07-19 34.00 34.00 33.18 33.60 0.3M
2021-07-16 34.50 34.50 33.82 34.12 0.4M
2021-07-15 35.06 35.48 34.28 34.50 0.5M
2021-07-14 36.64 36.64 35.42 35.50 0.4M
2021-07-13 35.97 36.95 35.97 36.64 0.4M
2021-07-12 35.43 36.48 35.43 35.98 0.6M
2021-07-09 35.50 35.59 35.20 35.45 0.3M
2021-07-08 35.60 35.98 35.36 35.50 0.3M
2021-07-07 35.87 36.15 35.05 35.73 0.4M
2021-07-06 35.88 36.50 35.26 35.71 0.4M
2021-07-05 34.59 36.20 34.59 35.87 0.5M
2021-07-02 36.75 36.75 34.60 34.69 0.8M
2021-07-01 37.68 37.90 36.78 36.81 0.7M
2021-06-30 36.80 37.55 36.50 37.40 0.5M
2021-06-29 37.35 37.88 36.88 36.90 0.8M
2021-06-28 36.75 37.19 36.20 37.02 0.6M
2021-06-25 36.52 37.11 36.30 36.79 0.4M
2021-06-24 37.29 37.30 36.44 36.46 0.5M
2021-06-23 37.97 37.97 37.15 37.30 0.5M
2021-06-22 37.72 37.99 37.23 37.80 0.5M
2021-06-21 36.61 37.75 36.61 37.51 0.6M
2021-06-18 37.45 37.78 36.61 36.89 0.7M
2021-06-17 36.19 37.28 36.19 37.05 0.9M
2021-06-16 36.90 37.49 36.32 36.40 0.5M
2021-06-15 37.80 38.10 36.56 37.34 1.2M
2021-06-11 40.00 40.85 37.86 38.05 1.1M
2021-06-10 38.48 40.46 38.11 40.18 1.1M
2021-06-09 39.98 39.98 38.64 38.64 0.7M
2021-06-08 40.00 40.80 39.20 39.50 0.9M
2021-06-07 40.34 41.40 38.87 39.93 1.2M
2021-06-04 42.00 42.93 37.50 40.34 2.1M
2021-06-03 44.54 48.84 43.21 43.21 3.4M
2021-06-02 36.44 43.66 36.44 43.66 1.1M
2021-06-01 35.22 36.49 35.21 36.38 0.7M
2021-05-31 34.70 35.49 34.70 35.20 0.3M
2021-05-28 35.13 36.63 34.80 35.00 0.4M
2021-05-27 34.57 35.80 34.56 35.52 0.5M
2021-05-26 33.59 35.35 33.36 34.62 0.6M
2021-05-25 33.38 33.80 33.03 33.61 0.2M
2021-05-24 32.91 33.50 32.91 33.14 0.2M
2021-05-21 33.23 33.43 32.93 33.01 0.1M
2021-05-20 33.48 33.48 32.54 33.00 0.2M
2021-05-19 33.69 33.95 33.25 33.26 0.1M
2021-05-18 33.34 33.70 33.00 33.69 0.2M
2021-05-17 33.90 33.90 33.06 33.38 0.3M
2021-05-14 33.20 33.68 33.20 33.63 0.2M
2021-05-13 32.91 33.53 32.54 33.08 0.2M
2021-05-12 33.10 33.40 33.03 33.18 0.2M
2021-05-11 32.92 33.44 32.90 33.39 0.2M
2021-05-10 33.14 33.59 32.95 33.13 0.2M
2021-05-07 33.78 33.78 33.00 33.29 0.2M
2021-05-06 33.34 33.76 33.33 33.64 0.2M
2021-04-30 34.03 34.21 33.33 33.52 0.3M
2021-04-29 34.37 34.53 33.81 34.00 0.3M
2021-04-28 35.46 35.53 33.78 34.27 0.7M
2021-04-27 40.39 40.39 35.05 35.67 1.4M
2021-04-26 39.32 40.80 39.16 40.79 0.7M
2021-04-23 38.80 39.50 38.69 39.23 0.3M
2021-04-22 38.98 39.59 38.64 39.16 0.3M
2021-04-21 38.25 39.38 38.25 38.80 0.3M
2021-04-20 39.49 39.82 38.65 38.75 0.4M
2021-04-19 38.23 39.66 38.23 39.55 0.5M
2021-04-16 37.19 38.28 36.73 38.03 0.3M
2021-04-15 37.00 37.47 36.61 36.82 0.1M
2021-04-14 36.68 37.15 36.47 37.11 0.1M
2021-04-13 36.85 37.20 36.40 36.81 0.2M
2021-04-12 38.47 38.47 36.98 37.20 0.2M
2021-04-09 38.48 38.48 37.80 38.02 0.1M
2021-04-08 38.21 38.94 38.10 38.48 0.2M
2021-04-07 38.29 38.36 37.82 38.35 0.2M
2021-04-06 38.21 38.51 37.97 38.29 0.2M
2021-04-02 37.35 38.15 37.22 37.94 0.2M
2021-04-01 37.17 37.85 36.96 37.23 0.2M
2021-03-31 37.06 37.43 36.89 36.95 0.2M
2021-03-30 38.35 38.35 36.54 36.90 0.3M
2021-03-29 38.69 39.22 38.25 38.29 0.1M
2021-03-26 38.42 38.90 38.15 38.90 0.2M
2021-03-25 38.47 38.67 37.80 38.48 0.2M
2021-03-24 39.22 39.48 38.18 38.18 0.3M
2021-03-23 39.68 40.22 39.11 39.32 0.2M
2021-03-22 39.36 39.85 38.90 39.62 0.2M
2021-03-19 38.27 39.54 37.98 38.87 0.2M
2021-03-18 39.07 39.15 38.30 38.35 0.2M
2021-03-17 38.77 39.67 38.62 39.20 0.2M
2021-03-16 38.18 39.10 38.00 38.77 0.2M
2021-03-15 39.66 39.75 37.50 37.77 0.3M
2021-03-12 40.98 40.98 39.40 40.05 0.1M
2021-03-11 40.00 40.49 39.42 40.04 0.1M
2021-03-10 40.18 40.67 39.25 39.48 0.2M
2021-03-09 42.50 42.56 40.05 40.15 0.3M
2021-03-08 42.30 44.10 42.29 42.50 0.5M
2021-03-05 41.33 42.13 40.98 41.83 0.3M
2021-03-04 40.97 41.76 40.66 41.39 0.3M
2021-03-03 40.63 41.38 40.38 41.23 0.2M
2021-03-02 41.36 41.79 40.45 40.83 0.4M
2021-03-01 40.00 41.55 39.90 41.39 0.3M
2021-02-26 38.36 40.00 38.36 40.00 0.3M
2021-02-25 39.44 39.86 38.79 39.01 0.3M
2021-02-24 38.90 40.25 38.90 39.44 0.3M
2021-02-23 40.11 40.58 38.96 38.99 0.3M
2021-02-22 39.69 41.00 39.65 39.93 0.3M
2021-02-19 38.09 39.66 37.99 39.65 0.2M
2021-02-18 37.89 38.59 37.47 38.00 0.3M
2021-02-10 36.39 37.88 36.21 37.10 0.2M
2021-02-09 36.03 37.75 36.03 36.80 0.2M
2021-02-08 37.05 37.67 36.00 36.58 0.3M
2021-02-05 38.41 39.46 37.31 37.96 0.2M
2021-02-04 38.00 39.14 37.10 38.00 0.2M
2021-02-03 40.22 40.27 38.80 39.01 0.3M
2021-02-02 41.17 41.55 40.16 40.45 0.2M
2021-02-01 40.00 41.20 39.99 41.12 0.2M
2021-01-29 40.60 41.58 39.72 40.09 0.2M
2021-01-28 40.70 41.59 40.02 40.60 0.2M
2021-01-27 41.80 42.48 40.06 40.67 0.2M
2021-01-26 40.26 42.18 40.22 41.30 0.2M
2021-01-25 42.01 42.87 40.57 40.83 0.3M
2021-01-22 44.48 44.48 42.11 42.29 0.2M
2021-01-21 43.59 44.00 43.11 43.93 0.2M
2021-01-20 44.99 45.33 43.60 44.09 0.3M
2021-01-19 43.26 45.49 43.26 45.15 0.4M
2021-01-18 43.56 43.98 43.20 43.70 0.3M
2021-01-15 41.05 44.40 41.05 43.89 0.7M
2021-01-14 39.65 41.81 39.18 41.39 0.4M
2021-01-13 42.19 42.19 39.55 39.66 0.6M
2021-01-12 42.28 42.70 41.60 42.00 0.2M
2021-01-11 43.75 43.78 41.82 41.86 0.3M
2021-01-08 43.09 44.35 42.14 43.48 0.3M
2021-01-07 45.80 45.98 42.50 43.49 0.4M
2021-01-06 47.33 47.79 45.70 46.01 0.2M
2021-01-05 47.58 48.30 47.02 47.45 0.2M
2021-01-04 47.02 47.97 46.25 47.66 0.2M