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
2024-12-31 12.90 13.06 12.07 12.12 30.9M
2024-12-30 12.94 13.13 12.61 12.90 18.0M
2024-12-27 12.80 13.29 12.72 12.94 24.4M
2024-12-26 12.60 13.32 12.59 12.83 24.2M
2024-12-25 13.00 13.06 12.40 12.53 30.8M
2024-12-24 12.98 13.36 12.63 13.14 32.2M
2024-12-23 13.69 13.75 12.79 12.88 38.9M
2024-12-20 13.50 13.98 13.38 13.66 51.6M
2024-12-19 12.61 13.74 12.61 13.62 55.1M
2024-12-18 12.87 13.13 12.41 12.87 50.2M
2024-12-17 14.10 14.22 13.04 13.04 80.9M
2024-12-16 13.85 15.02 13.19 14.49 124.3M
2024-12-13 13.20 14.15 13.00 13.65 62.3M
2024-12-12 13.21 13.50 12.85 13.47 39.0M
2024-12-11 12.98 13.24 12.95 13.11 20.9M
2024-12-10 13.19 13.25 12.95 13.02 32.4M
2024-12-09 13.00 13.12 12.65 12.81 22.3M
2024-12-06 12.93 13.01 12.65 12.89 28.7M
2024-12-05 12.27 13.05 12.23 12.89 38.0M
2024-12-04 12.64 12.67 12.17 12.26 18.5M
2024-12-03 12.69 12.74 12.40 12.66 17.2M
2024-12-02 12.53 12.72 12.41 12.66 20.0M
2024-11-29 12.06 12.66 12.03 12.53 28.1M
2024-11-28 12.21 12.44 12.04 12.06 17.0M
2024-11-27 11.87 12.23 11.60 12.20 20.3M
2024-11-26 12.01 12.49 11.89 11.99 21.2M
2024-11-25 12.14 12.19 11.65 12.13 18.2M
2024-11-22 12.39 12.83 12.03 12.03 24.3M
2024-11-21 12.30 12.47 12.17 12.40 19.4M
2024-11-20 12.09 12.56 11.96 12.44 24.3M
2024-11-19 11.75 12.05 11.60 12.01 23.7M
2024-11-18 12.81 12.94 11.58 11.63 37.0M
2024-11-15 12.91 13.60 12.58 12.58 43.0M
2024-11-14 13.06 13.13 12.72 12.72 29.5M
2024-11-13 12.78 13.10 12.60 12.99 30.3M
2024-11-12 13.04 13.18 12.63 12.79 36.8M
2024-11-11 12.50 13.12 12.45 12.98 45.4M
2024-11-08 12.59 12.85 12.42 12.50 39.3M
2024-11-07 12.20 12.53 12.10 12.52 31.3M
2024-11-06 12.44 12.84 12.30 12.34 40.8M
2024-11-05 12.27 12.64 12.18 12.56 40.9M
2024-11-04 11.90 12.26 11.81 12.26 32.5M
2024-11-01 13.85 13.85 12.27 12.29 87.4M
2024-10-31 12.41 13.63 12.07 13.63 82.8M
2024-10-30 11.87 12.45 11.86 12.39 54.9M
2024-10-29 11.99 12.10 11.71 11.72 28.3M
2024-10-28 11.77 11.99 11.62 11.92 31.9M
2024-10-25 11.78 11.87 11.72 11.76 21.8M
2024-10-24 11.89 11.89 11.61 11.80 21.5M
2024-10-23 12.07 12.19 11.86 12.07 29.0M
2024-10-22 12.53 12.54 11.82 12.16 47.9M
2024-10-21 12.62 13.16 12.30 12.51 66.5M
2024-10-18 11.96 12.46 11.80 12.45 55.4M
2024-10-17 12.11 12.19 11.87 12.03 41.3M
2024-10-16 11.89 12.06 11.56 11.91 36.5M
2024-10-15 11.68 12.49 11.53 12.22 59.9M
2024-10-14 11.55 11.98 10.94 11.98 49.4M
2024-10-11 11.53 12.08 11.16 11.51 37.8M
2024-10-10 13.05 13.05 11.58 11.98 58.3M
2024-10-09 11.90 12.90 11.56 12.69 107.5M
2024-10-08 11.73 11.73 11.31 11.73 50.2M
2024-09-30 10.21 10.66 10.21 10.66 53.7M
2024-09-27 9.32 9.76 9.19 9.69 43.8M
2024-09-26 9.00 9.22 8.93 9.20 31.6M
2024-09-25 8.98 9.22 8.90 8.99 37.0M
2024-09-24 8.90 9.02 8.68 9.00 39.4M
2024-09-23 8.87 9.18 8.80 8.98 44.6M
2024-09-20 8.48 8.88 8.45 8.79 41.3M
2024-09-19 8.36 8.55 8.18 8.51 40.1M
2024-09-18 8.33 8.91 8.16 8.38 52.6M
2024-09-13 9.78 9.78 8.69 8.78 78.7M
2024-09-12 8.90 8.90 8.90 8.90 7.3M
2024-09-11 8.11 8.15 8.01 8.09 6.7M
2024-09-10 8.05 8.12 7.81 8.09 9.2M
2024-09-09 7.95 8.05 7.88 7.93 6.6M
2024-09-06 8.17 8.17 7.98 8.03 7.4M
2024-09-05 8.07 8.19 8.04 8.16 8.3M
2024-09-04 8.10 8.15 8.00 8.03 8.5M
2024-09-03 7.95 8.12 7.91 8.12 9.9M
2024-09-02 7.97 8.09 7.90 7.93 11.8M
2024-08-30 7.65 8.06 7.61 7.97 16.8M
2024-08-29 7.41 7.64 7.35 7.61 6.3M
2024-08-28 7.32 7.48 7.21 7.41 4.8M
2024-08-27 7.51 7.62 7.30 7.37 6.4M
2024-08-26 7.52 7.59 7.42 7.54 5.0M
2024-08-23 7.35 7.59 7.31 7.54 9.2M
2024-08-22 7.58 7.68 7.30 7.32 7.1M
2024-08-21 7.61 7.72 7.54 7.57 4.6M
2024-08-20 7.83 7.83 7.60 7.62 5.5M
2024-08-19 7.69 7.88 7.66 7.83 7.2M
2024-08-16 7.75 7.75 7.66 7.67 5.3M
2024-08-15 7.51 7.73 7.44 7.68 6.7M
2024-08-14 7.52 7.59 7.47 7.51 4.2M
2024-08-13 7.45 7.57 7.41 7.49 4.5M
2024-08-12 7.50 7.56 7.44 7.48 5.1M
2024-08-09 7.71 7.78 7.59 7.59 4.6M
2024-08-08 7.76 7.76 7.57 7.68 5.8M
2024-08-07 7.73 7.82 7.70 7.75 5.6M
2024-08-06 7.70 7.81 7.67 7.76 6.6M
2024-08-05 7.80 7.92 7.58 7.58 9.0M
2024-08-02 8.01 8.10 7.84 7.86 9.7M
2024-08-01 8.00 8.17 7.92 8.04 11.8M
2024-07-31 7.77 8.00 7.73 8.00 10.9M
2024-07-30 7.64 7.83 7.62 7.76 7.6M
2024-07-29 7.58 7.76 7.49 7.70 8.1M
2024-07-26 7.43 7.58 7.41 7.53 6.3M
2024-07-25 7.41 7.59 7.39 7.41 11.3M
2024-07-24 7.61 7.74 7.48 7.50 12.3M
2024-07-23 7.60 8.18 7.58 7.72 17.4M
2024-07-22 7.64 7.68 7.52 7.65 7.3M
2024-07-19 7.30 7.73 7.29 7.54 10.3M
2024-07-18 7.42 7.44 7.20 7.35 8.1M
2024-07-17 7.53 7.62 7.46 7.46 5.5M
2024-07-16 7.46 7.59 7.42 7.55 5.4M
2024-07-15 7.69 7.70 7.48 7.52 6.9M
2024-07-12 7.77 7.86 7.69 7.70 5.4M
2024-07-11 7.73 7.82 7.68 7.78 6.9M
2024-07-10 7.60 7.71 7.54 7.58 6.0M
2024-07-09 7.47 7.63 7.33 7.60 7.1M
2024-07-08 7.70 7.75 7.43 7.45 7.4M
2024-07-05 7.67 7.83 7.60 7.76 5.3M
2024-07-04 7.93 7.97 7.66 7.68 5.7M
2024-07-03 8.02 8.06 7.86 7.89 6.1M
2024-07-02 7.91 8.16 7.86 8.05 10.9M
2024-07-01 7.91 7.99 7.69 7.88 10.0M
2024-06-28 7.96 8.14 7.92 7.96 9.7M
2024-06-27 8.09 8.16 7.93 7.99 9.2M
2024-06-26 7.65 8.15 7.59 8.12 12.1M
2024-06-25 7.71 7.80 7.57 7.65 6.4M
2024-06-24 8.00 8.00 7.68 7.70 10.1M
2024-06-21 8.08 8.13 7.94 8.05 4.8M
2024-06-20 8.29 8.31 8.06 8.08 6.6M
2024-06-19 8.38 8.44 8.30 8.30 6.8M
2024-06-18 8.19 8.35 8.14 8.34 7.5M
2024-06-17 8.18 8.26 8.14 8.16 6.1M
2024-06-14 8.16 8.24 8.07 8.22 7.1M
2024-06-13 8.14 8.22 8.06 8.16 7.7M
2024-06-12 8.04 8.16 8.04 8.11 7.5M
2024-06-11 7.89 8.04 7.79 8.04 8.4M
2024-06-07 7.90 8.03 7.80 7.92 8.9M
2024-06-06 8.22 8.26 7.78 7.85 14.5M
2024-06-05 8.28 8.36 8.20 8.20 6.3M
2024-06-04 8.40 8.40 8.15 8.31 11.2M
2024-06-03 8.65 8.67 8.33 8.42 9.9M
2024-05-31 8.54 8.69 8.53 8.65 6.9M
2024-05-30 8.50 8.59 8.40 8.53 5.7M
2024-05-29 8.51 8.66 8.50 8.54 5.4M
2024-05-28 8.64 8.69 8.51 8.53 5.8M
2024-05-27 8.61 8.67 8.44 8.67 7.8M
2024-05-24 8.73 8.80 8.60 8.60 7.3M
2024-05-23 8.94 8.95 8.72 8.73 8.1M
2024-05-22 8.85 8.95 8.78 8.93 8.1M
2024-05-21 8.95 8.97 8.82 8.82 7.8M
2024-05-20 8.92 9.02 8.88 8.93 10.2M
2024-05-17 8.83 8.91 8.78 8.90 8.3M
2024-05-16 8.83 8.93 8.80 8.83 8.1M
2024-05-15 8.90 8.92 8.76 8.79 7.5M
2024-05-14 8.79 8.95 8.77 8.88 9.2M
2024-05-13 8.91 8.91 8.69 8.76 11.5M
2024-05-10 9.18 9.25 8.94 8.97 14.5M
2024-05-09 9.10 9.17 9.09 9.12 11.2M
2024-05-08 9.37 9.37 9.05 9.08 17.8M
2024-05-07 9.54 9.58 9.29 9.40 17.5M
2024-05-06 9.62 9.72 9.49 9.51 20.3M
2024-04-30 9.65 9.73 9.38 9.51 21.5M
2024-04-29 9.36 9.74 9.32 9.69 36.6M
2024-04-26 9.84 10.16 9.82 10.11 12.7M
2024-04-25 9.95 10.03 9.80 9.83 8.7M
2024-04-24 9.73 10.05 9.73 10.03 10.5M
2024-04-23 9.63 9.83 9.63 9.72 8.0M
2024-04-22 9.45 9.69 9.21 9.60 10.9M
2024-04-19 9.60 9.68 9.44 9.53 8.6M
2024-04-18 9.71 9.87 9.58 9.65 11.1M
2024-04-17 9.30 9.80 9.30 9.80 15.2M
2024-04-16 9.60 9.74 9.11 9.12 14.0M
2024-04-15 9.84 9.95 9.54 9.69 13.0M
2024-04-12 10.00 10.12 9.82 9.85 9.3M
2024-04-11 9.80 10.21 9.77 10.03 13.6M
2024-04-10 10.12 10.15 9.71 9.89 14.0M
2024-04-09 10.12 10.20 10.01 10.16 9.6M
2024-04-08 10.35 10.39 10.09 10.12 11.7M
2024-04-03 10.67 10.75 10.29 10.39 19.8M
2024-04-02 10.99 11.06 10.68 10.78 21.6M
2024-04-01 10.70 11.05 10.69 11.00 15.3M
2024-03-29 10.71 10.73 10.42 10.70 13.5M
2024-03-28 10.18 10.86 10.11 10.71 25.6M
2024-03-27 10.68 10.72 10.12 10.13 22.9M
2024-03-26 10.93 11.25 10.54 10.80 28.1M
2024-03-25 11.44 11.88 10.92 10.93 34.4M
2024-03-22 11.13 11.28 10.77 11.12 22.6M
2024-03-21 11.38 11.40 11.07 11.14 19.6M
2024-03-20 10.91 11.16 10.88 11.14 18.9M
2024-03-19 10.99 11.07 10.90 10.94 16.9M
2024-03-18 10.82 10.99 10.70 10.98 17.4M
2024-03-15 10.66 10.78 10.54 10.78 14.6M
2024-03-14 10.80 10.84 10.51 10.66 19.0M
2024-03-13 10.71 11.01 10.67 10.86 22.8M
2024-03-12 10.66 10.77 10.55 10.68 12.9M
2024-03-11 10.49 10.68 10.38 10.67 13.5M
2024-03-08 10.20 10.57 10.14 10.56 15.2M
2024-03-07 10.53 10.65 10.19 10.19 15.7M
2024-03-06 10.36 10.57 10.25 10.46 12.8M
2024-03-05 10.55 10.69 10.38 10.45 17.2M
2024-03-04 10.71 10.78 10.45 10.63 19.9M
2024-03-01 10.53 10.76 10.46 10.72 18.4M
2024-02-29 9.95 10.54 9.93 10.49 20.8M
2024-02-28 10.83 10.93 10.00 10.03 33.1M
2024-02-27 10.40 10.86 10.37 10.85 26.8M
2024-02-26 10.60 10.72 10.40 10.50 30.1M
2024-02-23 10.45 10.88 10.20 10.75 37.4M
2024-02-22 9.93 10.23 9.84 10.22 33.5M
2024-02-21 9.61 10.18 9.51 9.82 31.2M
2024-02-20 9.67 9.99 9.36 9.86 29.3M
2024-02-19 9.70 9.99 9.34 9.94 31.1M
2024-02-08 8.84 9.58 8.71 9.38 25.0M
2024-02-07 8.24 8.85 8.18 8.71 22.0M
2024-02-06 7.56 8.34 7.37 8.26 23.9M
2024-02-05 8.61 8.61 7.77 7.77 23.9M
2024-02-02 9.15 9.26 8.25 8.63 20.2M
2024-02-01 9.05 9.39 8.91 9.06 12.8M
2024-01-31 9.61 9.75 9.04 9.09 14.0M
2024-01-30 10.01 10.06 9.64 9.67 11.0M
2024-01-29 10.32 10.47 10.03 10.06 10.2M
2024-01-26 10.34 10.56 10.28 10.29 10.1M
2024-01-25 9.98 10.38 9.87 10.37 11.5M
2024-01-24 9.98 10.04 9.51 10.01 12.6M
2024-01-23 9.75 9.96 9.62 9.92 11.7M
2024-01-22 10.43 10.52 9.63 9.75 16.3M
2024-01-19 10.66 10.75 10.43 10.43 7.3M
2024-01-18 10.75 10.82 10.35 10.68 12.2M
2024-01-17 11.04 11.12 10.76 10.76 6.3M
2024-01-16 11.19 11.19 10.88 11.08 9.2M
2024-01-15 11.20 11.28 11.08 11.18 6.8M
2024-01-12 11.46 11.51 11.20 11.22 8.7M
2024-01-11 11.09 11.52 11.06 11.46 11.2M
2024-01-10 11.29 11.31 10.93 11.03 12.5M
2024-01-09 11.40 11.58 11.23 11.35 9.2M
2024-01-08 11.71 11.78 11.35 11.37 11.3M
2024-01-05 12.00 12.28 11.69 11.75 13.7M
2024-01-04 12.05 12.11 11.85 11.99 7.8M
2024-01-03 12.17 12.23 11.93 12.10 8.8M
2024-01-02 12.28 12.42 12.15 12.17 10.4M