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
2025-09-26 14.37 14.37 13.98 13.99 16.5M
2025-09-25 14.30 14.60 14.24 14.37 21.1M
2025-09-24 13.76 14.23 13.75 14.23 16.8M
2025-09-23 14.31 14.35 13.63 13.90 20.3M
2025-09-22 14.12 14.34 14.05 14.29 15.4M
2025-09-19 14.10 14.26 13.92 14.01 13.8M
2025-09-18 14.32 14.57 14.06 14.15 23.4M
2025-09-17 14.28 14.41 14.18 14.32 16.3M
2025-09-16 14.15 14.29 14.01 14.28 14.8M
2025-09-15 14.33 14.35 14.14 14.16 14.7M
2025-09-12 14.35 14.54 14.27 14.32 17.1M
2025-09-11 14.00 14.39 13.92 14.34 22.8M
2025-09-10 13.98 14.10 13.91 13.92 11.4M
2025-09-09 14.29 14.35 13.87 13.94 18.2M
2025-09-08 14.14 14.23 13.97 14.17 17.8M
2025-09-05 14.01 14.19 13.88 14.16 20.6M
2025-09-04 14.17 14.28 13.71 13.94 21.2M
2025-09-03 14.81 14.86 14.12 14.14 26.2M
2025-09-02 15.47 15.50 14.60 14.74 37.9M
2025-09-01 15.66 16.17 15.45 15.51 46.9M
2025-08-29 15.59 15.60 15.13 15.19 28.4M
2025-08-28 15.55 15.70 15.02 15.64 43.5M
2025-08-27 15.87 16.34 15.63 15.66 45.3M
2025-08-26 15.58 15.87 15.54 15.70 26.7M
2025-08-25 15.98 15.98 15.57 15.64 38.2M
2025-08-22 15.32 15.68 15.28 15.68 34.7M
2025-08-21 15.32 15.58 15.23 15.38 30.7M
2025-08-20 15.20 15.30 14.97 15.30 25.5M
2025-08-19 15.25 15.36 15.10 15.26 27.6M
2025-08-18 15.01 15.33 14.98 15.19 31.4M
2025-08-15 14.76 15.02 14.68 14.99 25.8M
2025-08-14 14.90 15.19 14.75 14.80 29.4M
2025-08-13 14.69 14.94 14.64 14.90 22.9M
2025-08-12 14.61 14.71 14.54 14.68 13.3M
2025-08-11 14.42 14.72 14.41 14.64 16.4M
2025-08-08 14.69 14.70 14.40 14.40 17.5M
2025-08-07 14.91 14.96 14.69 14.73 17.3M
2025-08-06 14.63 14.92 14.55 14.89 24.2M
2025-08-05 14.60 14.67 14.49 14.63 15.2M
2025-08-04 14.50 14.66 14.43 14.60 13.5M
2025-08-01 14.55 14.75 14.25 14.61 22.0M
2025-07-31 14.41 14.71 14.38 14.50 19.5M
2025-07-30 14.60 14.61 14.28 14.45 15.7M
2025-07-29 14.70 14.70 14.33 14.61 25.3M
2025-07-28 14.79 14.82 14.59 14.76 18.4M
2025-07-25 14.77 14.86 14.65 14.74 16.9M
2025-07-24 14.61 14.82 14.58 14.77 18.4M
2025-07-23 14.57 14.71 14.49 14.60 16.5M
2025-07-22 14.72 14.76 14.51 14.62 20.1M
2025-07-21 14.90 14.97 14.70 14.78 26.7M
2025-07-18 15.01 15.18 14.88 14.94 22.1M
2025-07-17 14.96 15.07 14.86 15.00 21.6M
2025-07-16 15.15 15.19 14.81 14.91 29.6M
2025-07-15 15.08 15.23 14.94 15.10 34.8M
2025-07-14 15.20 15.50 14.90 15.37 46.6M
2025-07-11 15.26 15.36 14.76 15.23 48.5M
2025-07-10 15.45 16.10 15.15 15.21 77.4M
2025-07-09 15.10 15.46 14.86 15.46 46.5M
2025-07-08 14.87 15.22 14.70 15.10 45.2M
2025-07-07 14.50 15.07 14.37 14.95 47.1M
2025-07-04 14.21 14.72 14.13 14.46 30.5M
2025-07-03 14.10 14.34 14.10 14.29 14.8M
2025-07-02 14.43 14.43 13.99 14.11 18.3M
2025-07-01 14.55 14.58 14.18 14.45 22.9M
2025-06-30 14.39 14.59 14.39 14.53 23.8M
2025-06-27 14.52 14.69 14.37 14.38 25.5M
2025-06-26 14.57 14.66 14.40 14.52 34.1M
2025-06-25 14.11 14.60 14.05 14.57 40.8M
2025-06-24 13.88 14.22 13.88 14.19 28.6M
2025-06-23 13.06 13.99 13.06 13.91 31.3M
2025-06-20 13.72 13.79 13.15 13.20 25.3M
2025-06-19 13.95 14.41 13.73 13.73 29.6M
2025-06-18 14.16 14.20 13.82 13.92 21.0M
2025-06-17 14.04 14.28 13.86 14.08 36.0M
2025-06-16 13.35 14.04 13.28 13.98 37.0M
2025-06-13 13.70 13.74 13.30 13.32 15.9M
2025-06-12 13.68 13.94 13.57 13.74 15.2M
2025-06-11 13.49 13.95 13.46 13.78 20.2M
2025-06-10 13.81 13.83 13.32 13.48 18.0M
2025-06-09 13.76 13.94 13.70 13.83 15.0M
2025-06-06 13.81 13.95 13.64 13.74 16.2M
2025-06-05 13.55 13.89 13.51 13.85 22.4M
2025-06-04 13.53 13.57 13.31 13.52 15.6M
2025-06-03 13.68 13.95 13.48 13.51 22.6M
2025-05-30 13.78 13.80 13.40 13.45 18.7M
2025-05-29 13.12 13.82 13.08 13.80 26.6M
2025-05-28 13.37 13.46 13.17 13.24 9.7M
2025-05-27 13.44 13.52 13.28 13.38 9.5M
2025-05-26 13.09 13.53 13.07 13.52 17.2M
2025-05-23 13.40 13.57 13.06 13.09 15.7M
2025-05-22 13.44 13.83 13.29 13.47 15.3M
2025-05-21 13.63 13.69 13.40 13.45 9.4M
2025-05-20 13.50 13.70 13.38 13.66 15.6M
2025-05-19 13.51 13.67 13.26 13.52 14.0M
2025-05-16 13.35 13.64 13.25 13.49 13.2M
2025-05-15 13.77 13.80 13.27 13.42 22.6M
2025-05-14 13.79 14.03 13.66 13.85 21.4M
2025-05-13 13.88 14.05 13.75 13.81 24.2M
2025-05-12 13.81 13.89 13.61 13.73 23.2M
2025-05-09 14.26 14.27 13.61 13.68 30.9M
2025-05-08 13.65 14.66 13.65 14.34 47.5M
2025-05-07 14.24 14.29 13.57 13.68 31.2M
2025-05-06 13.43 13.92 13.27 13.87 32.7M
2025-04-30 12.79 13.31 12.67 13.15 28.0M
2025-04-29 12.53 12.98 12.53 12.76 24.8M
2025-04-28 12.51 13.02 12.45 12.48 31.1M
2025-04-25 12.12 12.29 12.05 12.09 14.8M
2025-04-24 12.41 12.50 12.00 12.09 18.9M
2025-04-23 12.57 12.85 12.42 12.46 30.8M
2025-04-22 12.18 12.75 12.05 12.54 40.0M
2025-04-21 11.57 12.02 11.48 12.00 12.2M
2025-04-18 11.54 11.70 11.47 11.62 8.3M
2025-04-17 11.50 11.84 11.47 11.60 8.8M
2025-04-16 11.80 11.81 11.35 11.60 11.6M
2025-04-15 11.86 11.93 11.70 11.83 9.1M
2025-04-14 11.84 12.09 11.78 11.86 15.1M
2025-04-11 11.44 11.81 11.38 11.65 15.5M
2025-04-10 11.56 11.82 11.46 11.57 19.0M
2025-04-09 10.76 11.35 10.00 11.22 26.6M
2025-04-08 11.54 11.76 10.71 11.03 32.7M
2025-04-07 12.20 12.38 11.82 11.82 9.8M
2025-04-03 13.16 13.40 13.05 13.13 8.9M
2025-04-02 13.05 13.40 13.05 13.29 10.0M
2025-04-01 13.43 13.53 13.13 13.14 12.4M
2025-03-31 13.21 13.40 12.91 13.33 13.0M
2025-03-28 13.35 13.52 13.23 13.32 9.8M
2025-03-27 13.35 13.62 13.15 13.36 12.2M
2025-03-26 13.39 13.54 13.34 13.41 9.0M
2025-03-25 13.62 13.66 13.25 13.33 12.6M
2025-03-24 13.82 13.94 13.26 13.61 15.4M
2025-03-21 14.18 14.25 13.82 13.88 18.6M
2025-03-20 14.48 14.54 14.29 14.31 13.3M
2025-03-19 14.65 14.66 14.40 14.48 16.1M
2025-03-18 14.87 14.98 14.67 14.73 15.5M
2025-03-17 14.85 14.98 14.56 14.72 16.6M
2025-03-14 14.39 14.81 14.30 14.80 22.3M
2025-03-13 14.86 15.13 14.26 14.46 24.0M
2025-03-12 14.94 15.22 14.80 14.92 27.2M
2025-03-11 14.50 14.80 14.41 14.73 15.8M
2025-03-10 15.13 15.16 14.62 14.78 23.1M
2025-03-07 15.40 15.60 14.98 15.13 37.1M
2025-03-06 14.76 15.66 14.70 15.35 50.1M
2025-03-05 14.40 14.65 14.21 14.53 20.3M
2025-03-04 14.09 14.48 14.01 14.41 17.2M
2025-03-03 14.19 14.55 13.99 14.28 26.5M
2025-02-28 15.00 15.07 13.96 14.02 36.4M
2025-02-27 15.36 15.54 14.78 15.09 34.6M
2025-02-26 15.29 15.58 15.10 15.45 34.3M
2025-02-25 15.30 15.59 15.03 15.28 45.4M
2025-02-24 16.01 16.22 15.65 15.78 56.3M
2025-02-21 15.51 16.06 15.50 15.95 80.3M
2025-02-20 15.21 15.29 14.79 14.96 48.2M
2025-02-19 15.06 15.28 14.90 15.18 54.7M
2025-02-18 15.76 15.95 14.98 15.04 79.4M
2025-02-17 16.91 17.00 15.72 16.03 119.7M
2025-02-14 17.00 17.00 15.55 16.42 148.2M
2025-02-13 15.15 16.94 14.84 16.94 159.1M
2025-02-12 14.25 15.40 14.04 15.40 105.0M
2025-02-11 13.95 14.28 13.76 14.00 33.9M
2025-02-10 13.88 14.11 13.72 14.09 45.0M
2025-02-07 13.75 13.98 13.49 13.72 46.3M
2025-02-06 13.36 13.81 13.26 13.68 44.3M
2025-02-05 13.20 13.92 13.03 13.44 60.2M
2025-01-27 13.24 13.35 12.74 12.80 33.1M
2025-01-24 11.96 13.00 11.90 12.90 44.9M
2025-01-23 12.17 12.43 11.92 11.92 23.8M
2025-01-22 12.02 12.20 11.93 12.04 13.1M
2025-01-21 12.20 12.30 11.93 12.13 16.5M
2025-01-20 12.58 12.66 12.12 12.17 24.1M
2025-01-17 12.36 12.61 12.04 12.22 30.6M
2025-01-16 12.80 13.09 12.32 12.38 47.7M
2025-01-15 11.77 12.56 11.68 12.28 46.0M
2025-01-14 10.95 11.68 10.95 11.65 27.1M
2025-01-13 10.58 10.88 10.30 10.79 13.4M
2025-01-10 10.94 11.14 10.64 10.65 14.1M
2025-01-09 10.89 11.17 10.85 11.02 13.4M
2025-01-08 11.03 11.13 10.56 10.98 15.2M
2025-01-07 10.83 11.07 10.80 11.03 13.2M
2025-01-06 10.82 10.96 10.60 10.79 15.9M
2025-01-03 11.61 11.71 10.80 10.85 24.9M
2025-01-02 12.12 12.19 11.43 11.54 25.6M