博彦科技

002649
🏛️ 中国 →
13.99
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
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
2023-12-29 11.93 12.31 11.89 12.27 10.6M
2023-12-28 11.67 12.02 11.50 11.93 11.6M
2023-12-27 11.41 11.76 11.41 11.70 10.7M
2023-12-26 11.75 11.83 11.30 11.40 9.5M
2023-12-25 11.80 12.02 11.63 11.74 9.2M
2023-12-22 12.36 12.36 11.72 11.79 17.8M
2023-12-21 12.10 12.44 11.94 12.33 16.6M
2023-12-20 12.53 12.56 12.08 12.09 13.5M
2023-12-19 12.38 12.65 12.31 12.52 14.9M
2023-12-18 12.59 12.79 12.29 12.34 21.6M
2023-12-15 12.66 13.45 12.36 12.65 26.7M
2023-12-14 12.71 12.83 12.52 12.55 10.3M
2023-12-13 12.79 12.82 12.58 12.60 10.6M
2023-12-12 12.68 12.95 12.67 12.81 15.2M
2023-12-11 12.56 12.74 12.28 12.72 16.8M
2023-12-08 12.49 12.71 12.43 12.50 15.5M
2023-12-07 12.15 12.85 12.08 12.55 19.8M
2023-12-06 12.01 12.28 11.84 12.12 8.7M
2023-12-05 12.44 12.45 12.01 12.01 13.9M
2023-12-04 12.52 12.74 12.48 12.50 13.8M
2023-12-01 12.10 12.53 12.03 12.49 14.3M
2023-11-30 12.14 12.21 11.96 12.07 7.5M
2023-11-29 12.32 12.33 12.11 12.14 8.5M
2023-11-28 12.35 12.41 12.20 12.32 7.4M
2023-11-27 12.20 12.52 12.20 12.32 11.5M
2023-11-24 12.47 12.55 12.14 12.19 10.4M
2023-11-23 12.39 12.55 12.14 12.52 11.3M
2023-11-22 12.41 12.62 12.34 12.34 12.7M
2023-11-21 12.65 12.75 12.47 12.51 12.2M
2023-11-20 12.67 12.70 12.55 12.66 8.8M
2023-11-17 12.61 12.72 12.46 12.61 8.8M
2023-11-16 12.60 12.80 12.51 12.62 10.0M
2023-11-15 12.79 12.87 12.58 12.62 13.4M
2023-11-14 12.45 12.74 12.38 12.70 15.3M
2023-11-13 12.10 12.48 12.06 12.45 17.2M
2023-11-10 12.12 12.17 11.94 12.04 8.8M
2023-11-09 12.25 12.36 12.11 12.17 10.2M
2023-11-08 12.15 12.34 12.11 12.25 12.7M
2023-11-07 12.01 12.21 11.97 12.18 11.9M
2023-11-06 11.83 12.08 11.83 12.05 11.9M
2023-11-03 11.53 11.97 11.49 11.82 13.8M
2023-11-02 11.54 11.79 11.46 11.47 11.9M
2023-11-01 11.60 11.74 11.51 11.54 7.1M
2023-10-31 11.63 11.83 11.47 11.55 11.2M
2023-10-30 11.35 11.70 11.35 11.66 10.6M
2023-10-27 11.45 11.60 11.28 11.45 11.6M
2023-10-26 11.21 11.50 11.16 11.49 10.0M
2023-10-25 11.03 11.49 11.00 11.28 12.6M
2023-10-24 10.78 11.09 10.68 10.96 9.9M
2023-10-23 11.08 11.13 10.68 10.74 9.3M
2023-10-20 11.46 11.57 11.10 11.13 10.3M
2023-10-19 11.57 11.88 11.48 11.48 10.5M
2023-10-18 11.85 11.86 11.42 11.63 13.4M
2023-10-17 11.90 12.08 11.71 11.94 12.7M
2023-10-16 11.84 12.08 11.78 11.88 15.2M
2023-10-13 12.05 12.05 11.78 11.83 9.8M
2023-10-12 12.34 12.36 11.96 12.06 13.1M
2023-10-11 12.27 12.38 12.08 12.19 15.7M
2023-10-10 12.18 12.30 12.13 12.22 9.3M
2023-10-09 12.11 12.26 12.07 12.18 9.3M
2023-09-28 12.08 12.23 12.05 12.16 6.4M
2023-09-27 12.01 12.11 11.90 12.05 7.8M
2023-09-26 11.85 12.16 11.82 12.06 10.8M
2023-09-25 12.01 12.12 11.77 11.89 11.3M
2023-09-22 11.67 12.06 11.48 12.06 14.1M
2023-09-21 11.65 11.79 11.52 11.63 8.4M
2023-09-20 11.61 11.89 11.55 11.62 10.4M
2023-09-19 11.88 11.90 11.57 11.59 11.1M
2023-09-18 11.98 12.11 11.82 11.90 14.3M
2023-09-15 12.25 12.32 11.99 12.08 8.7M
2023-09-14 12.34 12.37 12.15 12.24 7.8M
2023-09-13 12.66 12.67 12.20 12.30 13.6M
2023-09-12 13.00 13.01 12.68 12.71 13.0M
2023-09-11 12.71 13.07 12.54 13.01 15.0M
2023-09-08 12.64 12.82 12.44 12.68 9.7M
2023-09-07 12.71 12.92 12.61 12.71 11.3M
2023-09-06 12.57 12.79 12.35 12.77 10.5M
2023-09-05 12.73 12.89 12.57 12.65 10.3M
2023-09-04 12.70 12.82 12.53 12.79 12.1M
2023-09-01 12.90 12.98 12.55 12.68 11.3M
2023-08-31 12.75 13.03 12.71 12.90 15.6M
2023-08-30 12.45 12.88 12.42 12.86 22.1M
2023-08-29 11.57 12.54 11.57 12.48 30.8M
2023-08-28 12.48 12.48 11.65 11.66 25.6M
2023-08-25 12.87 12.87 11.90 11.90 32.3M
2023-08-24 13.49 13.61 13.20 13.22 19.9M
2023-08-23 13.49 13.60 13.30 13.36 17.1M
2023-08-22 13.08 13.65 13.08 13.65 25.2M
2023-08-21 12.88 13.17 12.75 12.88 12.7M
2023-08-18 13.30 13.44 12.86 12.86 15.8M
2023-08-17 13.10 13.40 12.93 13.34 11.5M
2023-08-16 13.47 13.47 12.96 13.15 16.7M
2023-08-15 13.84 13.84 13.35 13.51 12.2M
2023-08-14 13.16 13.85 13.07 13.84 19.9M
2023-08-11 13.76 13.77 13.36 13.37 14.3M
2023-08-10 13.83 13.91 13.60 13.83 13.7M
2023-08-09 13.90 14.05 13.69 13.75 14.3M
2023-08-08 14.10 14.16 13.88 13.93 14.9M
2023-08-07 14.06 14.24 14.03 14.19 20.5M
2023-08-04 13.29 14.16 13.28 14.04 41.5M
2023-08-03 13.17 13.34 13.15 13.27 8.1M
2023-08-02 13.21 13.31 13.17 13.25 7.7M
2023-08-01 13.28 13.40 13.13 13.31 10.1M
2023-07-31 13.15 13.37 13.05 13.30 10.1M
2023-07-28 12.93 13.22 12.83 13.14 13.1M
2023-07-27 13.18 13.25 12.96 13.00 16.1M
2023-07-26 13.62 13.64 13.18 13.25 19.4M
2023-07-25 13.50 13.84 13.38 13.67 21.9M
2023-07-24 13.19 13.88 13.04 13.33 22.4M
2023-07-21 13.45 13.62 13.17 13.22 21.5M
2023-07-20 14.33 14.38 13.35 13.38 43.6M
2023-07-19 14.20 14.75 14.02 14.32 51.9M
2023-07-18 13.98 13.98 13.58 13.59 13.4M
2023-07-17 13.94 14.08 13.81 13.94 13.6M
2023-07-14 13.52 14.10 13.50 13.92 24.3M
2023-07-13 13.36 13.56 13.23 13.48 14.2M
2023-07-12 13.70 13.75 13.28 13.30 17.0M
2023-07-11 13.60 13.85 13.58 13.76 12.7M
2023-07-10 13.69 13.73 13.47 13.58 10.9M
2023-07-07 13.83 13.88 13.38 13.57 14.2M
2023-07-06 13.78 14.19 13.65 13.82 16.7M
2023-07-05 14.10 14.11 13.73 13.75 14.7M
2023-07-04 14.00 14.11 13.87 14.05 13.4M
2023-07-03 14.13 14.20 13.70 14.04 18.3M
2023-06-30 14.05 14.25 13.90 14.13 15.9M
2023-06-29 14.11 14.32 13.94 14.16 16.6M
2023-06-28 14.73 14.79 13.78 14.14 20.4M
2023-06-27 14.88 15.02 14.62 14.72 14.8M
2023-06-26 15.66 15.74 14.71 14.80 29.9M
2023-06-21 16.20 16.28 15.73 15.84 24.0M
2023-06-20 16.41 16.58 16.21 16.30 18.7M
2023-06-19 16.30 17.05 16.25 16.51 41.0M
2023-06-16 15.81 16.51 15.61 16.33 34.2M
2023-06-15 16.42 16.99 15.78 15.88 45.0M
2023-06-14 15.96 16.50 15.94 16.26 36.1M
2023-06-13 15.09 16.14 14.85 15.98 46.6M
2023-06-12 15.09 15.35 14.98 15.14 23.0M
2023-06-09 14.75 15.13 14.69 15.07 22.1M
2023-06-08 14.85 14.85 14.47 14.66 19.6M
2023-06-07 14.95 15.16 14.79 14.90 18.8M
2023-06-06 14.96 15.36 14.86 14.90 32.0M
2023-06-05 14.93 15.23 14.81 15.08 30.6M
2023-06-02 14.88 15.20 14.61 14.80 36.6M
2023-06-01 13.90 15.40 13.86 14.88 55.2M
2023-05-31 13.93 14.17 13.81 14.04 24.0M
2023-05-30 13.17 14.12 13.10 14.01 37.9M
2023-05-29 13.01 13.46 13.01 13.23 17.5M
2023-05-26 12.87 13.04 12.80 12.98 11.8M
2023-05-25 13.22 13.49 12.79 13.00 15.3M
2023-05-24 12.95 13.45 12.88 13.27 15.6M
2023-05-23 13.31 13.35 13.00 13.01 11.8M
2023-05-22 13.45 13.52 13.23 13.35 9.4M
2023-05-19 13.76 13.79 13.44 13.50 12.9M
2023-05-18 13.36 13.86 13.35 13.75 16.2M
2023-05-17 13.14 13.47 13.12 13.35 11.8M
2023-05-16 13.67 13.69 13.14 13.18 18.0M
2023-05-15 13.78 13.88 13.33 13.69 14.7M
2023-05-12 13.66 14.37 13.61 13.71 22.4M
2023-05-11 13.88 13.99 13.69 13.80 14.2M
2023-05-10 13.82 14.06 13.64 13.85 18.2M
2023-05-09 14.04 14.25 13.86 13.89 18.6M
2023-05-08 13.90 14.28 13.84 14.17 23.2M
2023-05-05 13.62 14.09 13.58 13.98 24.1M
2023-05-04 13.74 13.95 13.43 13.69 23.1M
2023-04-28 13.37 14.05 13.37 13.90 23.7M
2023-04-27 13.57 13.74 13.03 13.32 28.6M
2023-04-26 13.62 14.04 13.48 13.68 23.6M
2023-04-25 13.90 13.99 13.45 13.62 25.0M
2023-04-24 13.83 14.18 13.77 14.04 23.4M
2023-04-21 14.83 14.88 13.85 13.85 44.9M
2023-04-20 15.20 15.20 14.33 14.96 56.0M
2023-04-19 15.31 15.81 15.16 15.53 28.2M
2023-04-18 15.10 15.74 14.91 15.41 31.2M
2023-04-17 15.25 15.33 14.85 15.10 25.0M
2023-04-14 15.12 15.57 14.78 15.48 35.5M
2023-04-13 15.60 15.80 15.08 15.10 37.1M
2023-04-12 15.30 15.81 15.13 15.66 32.1M
2023-04-11 14.96 15.49 14.90 15.37 33.9M
2023-04-10 16.47 16.47 14.90 15.00 55.5M
2023-04-07 16.47 16.84 16.26 16.48 49.2M
2023-04-06 17.11 17.14 16.22 16.35 88.4M
2023-04-04 16.00 17.50 15.90 17.50 115.6M
2023-04-03 15.51 15.98 15.27 15.91 56.1M
2023-03-31 14.85 15.69 14.71 15.57 51.6M
2023-03-30 15.72 15.74 14.61 14.76 72.1M
2023-03-29 15.83 16.18 15.72 15.87 32.6M
2023-03-28 16.60 16.60 15.77 15.95 45.6M
2023-03-27 16.50 17.25 16.32 16.66 58.9M
2023-03-24 16.70 16.75 16.12 16.46 54.6M
2023-03-23 16.50 16.96 16.31 16.90 47.2M
2023-03-22 16.09 16.95 15.93 16.67 49.1M
2023-03-21 15.82 16.43 15.53 16.10 40.5M
2023-03-20 16.31 16.61 15.86 15.97 60.6M
2023-03-17 16.30 16.98 16.16 16.30 76.2M
2023-03-16 15.36 15.87 15.03 15.44 34.5M
2023-03-15 15.88 16.10 15.48 15.50 32.2M
2023-03-14 16.08 16.18 15.46 15.69 43.6M
2023-03-13 15.71 16.44 15.65 16.28 48.4M
2023-03-10 15.92 16.20 15.71 15.77 36.0M
2023-03-09 16.30 16.49 15.80 16.13 54.9M
2023-03-08 16.47 16.98 16.13 16.62 60.1M
2023-03-07 16.52 17.06 16.11 16.18 56.1M
2023-03-06 16.97 17.47 16.64 16.70 71.7M
2023-03-03 16.29 17.28 15.71 17.28 92.6M
2023-03-02 15.97 16.98 15.81 16.50 100.5M
2023-03-01 14.45 16.08 14.40 16.08 94.0M
2023-02-28 14.45 14.68 14.02 14.62 40.3M
2023-02-27 14.27 14.70 14.15 14.30 33.7M
2023-02-24 14.45 14.68 14.36 14.52 35.2M
2023-02-23 15.33 15.40 14.37 14.45 64.2M
2023-02-22 14.33 16.41 14.28 15.57 84.0M
2023-02-21 14.66 15.37 14.53 14.92 59.4M
2023-02-20 14.38 14.66 13.90 14.59 46.4M
2023-02-17 15.22 15.40 14.21 14.38 71.8M
2023-02-16 14.90 16.37 14.87 15.15 104.5M
2023-02-15 15.49 15.88 14.76 15.35 105.1M
2023-02-14 14.98 15.99 14.70 15.26 128.5M
2023-02-13 14.24 14.73 13.50 14.73 89.9M
2023-02-10 13.18 13.60 12.93 13.39 56.5M
2023-02-09 12.68 13.42 12.67 13.24 52.9M
2023-02-08 13.40 13.43 12.74 12.88 74.1M
2023-02-07 12.74 13.86 12.59 13.79 81.6M
2023-02-06 12.47 12.89 12.26 12.60 33.5M
2023-02-03 12.18 12.34 12.08 12.29 16.2M
2023-02-02 12.24 12.47 12.10 12.12 20.6M
2023-02-01 11.90 12.21 11.83 12.19 19.9M
2023-01-31 12.01 12.15 11.75 11.80 18.9M
2023-01-30 12.50 12.50 11.78 12.07 28.4M
2023-01-20 11.52 11.74 11.43 11.54 12.7M
2023-01-19 11.10 11.66 11.10 11.55 18.6M
2023-01-18 10.99 11.20 10.92 11.14 8.5M
2023-01-17 11.15 11.17 10.91 10.98 8.0M
2023-01-16 11.04 11.25 11.02 11.12 9.0M
2023-01-13 11.00 11.07 10.90 11.00 6.5M
2023-01-12 10.98 11.07 10.90 10.97 8.1M
2023-01-11 11.09 11.15 10.92 10.94 8.0M
2023-01-10 11.13 11.18 10.96 11.10 7.2M
2023-01-09 11.15 11.24 11.06 11.07 8.4M
2023-01-06 11.14 11.25 11.06 11.10 12.2M
2023-01-05 11.05 11.27 11.00 11.17 16.7M
2023-01-04 10.74 11.07 10.70 11.05 19.4M
2023-01-03 10.29 10.74 10.26 10.71 12.9M