博迈科

603727
🏛️ 中国 →
13.37
最后更新: 2025-09-30
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 13.40 13.40 13.30 13.34 74.5K
09:35 13.34 13.36 13.31 13.36 20.9K
09:40 13.35 13.39 13.34 13.39 19.8K
09:45 13.37 13.41 13.36 13.41 177.3K
09:50 13.43 13.46 13.41 13.43 29.5K
09:55 13.43 13.43 13.40 13.40 24.6K
10:00 13.39 13.39 13.35 13.35 36.3K
10:05 13.36 13.36 13.31 13.33 28.3K
10:10 13.33 13.33 13.31 13.32 42.7K
10:15 13.32 13.32 13.29 13.29 39.8K
10:20 13.30 13.30 13.28 13.28 18.0K
10:25 13.28 13.31 13.28 13.31 24.0K
10:30 13.31 13.32 13.31 13.32 10.4K
10:35 13.31 13.32 13.30 13.32 30.0K
10:40 13.33 13.34 13.32 13.33 28.7K
10:45 13.32 13.33 13.32 13.32 3.1K
10:50 13.33 13.34 13.31 13.32 20.3K
10:55 13.33 13.33 13.31 13.31 10.0K
11:00 13.32 13.32 13.31 13.32 10.5K
11:05 13.32 13.33 13.32 13.33 2.5K
11:10 13.32 13.33 13.30 13.30 35.3K
11:15 13.30 13.31 13.30 13.31 20.8K
11:20 13.29 13.29 13.26 13.28 73.3K
11:25 13.28 13.29 13.27 13.27 13.8K
13:00 13.27 13.28 13.24 13.25 81.1K
13:05 13.25 13.26 13.23 13.23 23.5K
13:10 13.21 13.22 13.18 13.19 76.3K
13:15 13.19 13.21 13.19 13.20 18.5K
13:20 13.20 13.23 13.19 13.19 19.7K
13:25 13.19 13.21 13.19 13.19 12.7K
13:30 13.19 13.24 13.19 13.23 52.3K
13:35 13.23 13.24 13.23 13.23 7.9K
13:40 13.24 13.25 13.24 13.25 21.4K
13:45 13.25 13.27 13.25 13.26 31.5K
13:50 13.26 13.27 13.25 13.26 18.7K
13:55 13.26 13.28 13.26 13.26 7.2K
14:00 13.27 13.28 13.25 13.25 8.0K
14:05 13.26 13.26 13.25 13.25 4.7K
14:10 13.26 13.26 13.24 13.24 32.7K
14:15 13.24 13.24 13.21 13.22 27.8K
14:20 13.22 13.23 13.20 13.20 126.7K
14:25 13.19 13.22 13.19 13.21 43.5K
14:30 13.21 13.23 13.21 13.23 32.2K
14:35 13.22 13.24 13.22 13.24 18.3K
14:40 13.24 13.25 13.24 13.25 24.5K
14:45 13.26 13.27 13.24 13.24 41.2K
14:50 13.24 13.26 13.22 13.25 35.5K
14:55 13.25 13.27 13.24 13.24 57.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.35 13.44 13.16 13.37 2.0M
2025-09-29 13.29 13.39 13.07 13.34 1.6M
2025-09-26 13.30 13.40 13.14 13.29 1.9M
2025-09-25 13.40 13.46 13.18 13.24 1.6M
2025-09-24 13.14 13.42 13.06 13.39 2.2M
2025-09-23 13.39 13.40 12.82 13.07 2.5M
2025-09-22 13.34 13.46 13.16 13.39 1.9M
2025-09-19 13.22 13.36 13.15 13.34 2.1M
2025-09-18 13.66 13.66 13.15 13.21 4.2M
2025-09-17 13.77 13.80 13.63 13.67 2.5M
2025-09-16 13.72 13.76 13.61 13.73 1.5M
2025-09-15 13.79 13.81 13.59 13.72 2.0M
2025-09-12 13.89 13.90 13.72 13.77 3.4M
2025-09-11 13.99 14.00 13.68 13.90 4.3M
2025-09-10 13.90 14.34 13.82 14.10 5.3M
2025-09-09 14.05 14.05 13.75 13.82 1.9M
2025-09-08 13.87 14.00 13.80 13.98 2.5M
2025-09-05 13.81 13.92 13.52 13.88 2.2M
2025-09-04 13.89 14.05 13.59 13.80 2.9M
2025-09-03 14.12 14.27 13.89 13.95 2.8M
2025-09-02 14.18 14.18 13.78 14.14 2.9M
2025-09-01 14.09 14.35 13.93 14.13 2.5M
2025-08-29 14.30 14.32 14.02 14.13 2.1M
2025-08-28 14.25 14.50 13.89 14.19 3.3M
2025-08-27 14.80 14.86 14.24 14.25 4.4M
2025-08-26 14.66 14.96 14.57 14.80 3.9M
2025-08-25 14.80 14.82 14.59 14.66 3.3M
2025-08-22 14.99 15.01 14.64 14.75 3.9M
2025-08-21 14.89 15.08 14.76 14.89 5.2M
2025-08-20 14.52 15.04 14.51 14.87 4.9M
2025-08-19 14.60 14.63 14.41 14.58 2.8M
2025-08-18 14.59 14.67 14.44 14.58 4.1M
2025-08-15 14.68 14.93 14.48 14.57 5.0M
2025-08-14 14.25 14.96 14.11 14.66 8.6M
2025-08-13 14.30 14.34 14.11 14.18 2.5M
2025-08-12 14.39 14.40 14.24 14.27 1.9M
2025-08-11 14.35 14.43 14.25 14.38 2.4M
2025-08-08 14.15 14.34 14.15 14.32 1.9M
2025-08-07 14.23 14.28 14.16 14.21 1.9M
2025-08-06 14.22 14.24 14.09 14.22 2.0M
2025-08-05 14.06 14.28 14.02 14.16 3.4M
2025-08-04 13.82 14.03 13.71 14.00 2.7M
2025-08-01 13.72 13.85 13.70 13.83 2.1M
2025-07-31 13.95 13.96 13.69 13.69 4.2M
2025-07-30 13.96 14.08 13.80 14.01 2.8M
2025-07-29 14.16 14.21 13.75 13.88 4.3M
2025-07-28 14.35 14.43 14.06 14.10 4.1M
2025-07-25 14.31 14.60 14.24 14.35 3.5M
2025-07-24 14.27 14.38 14.23 14.27 2.3M
2025-07-23 14.41 14.43 14.25 14.28 2.1M
2025-07-22 14.41 14.47 14.26 14.36 2.1M
2025-07-21 14.21 14.45 14.18 14.41 2.8M
2025-07-18 14.30 14.34 14.18 14.24 1.7M
2025-07-17 14.28 14.35 14.20 14.29 1.9M
2025-07-16 14.10 14.35 14.10 14.28 2.3M
2025-07-15 14.55 14.60 14.14 14.20 5.9M
2025-07-14 14.51 14.89 14.51 14.79 2.4M
2025-07-11 14.80 14.84 14.48 14.57 3.4M
2025-07-10 14.59 15.08 14.55 14.83 5.5M
2025-07-09 14.67 14.80 14.55 14.65 2.1M
2025-07-08 14.59 14.69 14.52 14.66 2.0M
2025-07-07 14.50 14.61 14.35 14.54 1.6M
2025-07-04 14.66 14.76 14.50 14.55 2.5M
2025-07-03 14.55 14.71 14.48 14.70 2.7M
2025-07-02 14.79 14.90 14.51 14.59 4.5M
2025-07-01 14.63 14.80 14.47 14.54 3.0M
2025-06-30 14.38 14.64 14.33 14.63 3.0M
2025-06-27 14.54 14.75 14.37 14.37 4.5M
2025-06-26 14.56 14.77 14.47 14.49 4.6M
2025-06-25 14.75 14.95 14.69 14.72 3.9M
2025-06-24 14.63 15.04 14.58 14.80 8.7M
2025-06-23 15.25 15.48 15.01 15.16 6.8M
2025-06-20 15.50 15.50 14.64 14.96 7.9M
2025-06-19 15.18 15.95 14.96 15.63 11.6M
2025-06-18 15.58 15.71 15.15 15.20 7.0M
2025-06-17 15.05 15.67 14.80 15.54 12.1M
2025-06-16 15.90 16.12 15.13 15.19 13.2M
2025-06-13 15.20 15.57 14.97 15.56 13.4M
2025-06-12 14.94 15.14 14.77 14.85 3.1M
2025-06-11 14.60 14.90 14.59 14.84 2.4M
2025-06-10 14.73 14.88 14.45 14.62 2.9M
2025-06-09 14.69 14.93 14.60 14.75 3.3M
2025-06-06 14.00 14.77 14.00 14.69 5.7M
2025-06-05 14.27 14.38 14.14 14.19 1.8M
2025-06-04 14.19 14.27 14.12 14.25 1.9M
2025-06-03 14.03 14.20 13.85 14.19 2.9M
2025-05-30 14.02 14.27 13.99 14.04 2.6M
2025-05-29 14.06 14.26 13.95 14.16 3.2M
2025-05-28 13.85 14.13 13.82 14.03 2.8M
2025-05-27 14.15 14.20 13.82 13.91 2.9M
2025-05-26 13.93 14.30 13.66 14.03 5.1M
2025-05-23 13.71 13.96 13.48 13.70 4.7M
2025-05-22 13.88 14.24 13.78 13.91 5.1M
2025-05-21 13.68 13.95 13.68 13.93 3.4M
2025-05-20 13.62 13.74 13.49 13.71 3.0M
2025-05-19 13.28 13.76 13.20 13.60 4.3M
2025-05-16 13.07 13.23 12.99 13.20 2.0M
2025-05-15 13.20 13.21 13.00 13.07 1.8M
2025-05-14 13.23 13.28 13.03 13.20 2.4M
2025-05-13 13.45 13.45 13.22 13.23 1.9M
2025-05-12 13.22 13.40 13.18 13.31 2.4M
2025-05-09 13.30 13.42 13.03 13.18 2.3M
2025-05-08 12.96 13.37 12.96 13.30 2.7M
2025-05-07 13.03 13.16 12.93 13.07 3.2M
2025-05-06 12.88 13.02 12.83 12.91 3.5M
2025-04-30 12.77 13.06 12.77 12.85 2.4M
2025-04-29 12.48 12.88 12.47 12.75 2.7M
2025-04-28 12.76 12.76 12.35 12.48 3.5M
2025-04-25 13.27 13.43 12.82 12.92 4.5M
2025-04-24 13.34 13.39 13.05 13.28 2.4M
2025-04-23 13.18 13.47 13.18 13.34 3.0M
2025-04-22 13.13 13.22 13.05 13.18 1.8M
2025-04-21 12.83 13.17 12.69 13.11 3.3M
2025-04-18 12.73 12.91 12.61 12.80 2.5M
2025-04-17 12.58 12.80 12.52 12.73 2.3M
2025-04-16 12.81 12.96 12.33 12.60 2.9M
2025-04-15 13.11 13.12 12.82 12.94 1.9M
2025-04-14 12.79 13.12 12.79 13.01 3.5M
2025-04-11 12.36 12.86 12.30 12.69 3.8M
2025-04-10 12.53 12.82 12.51 12.54 4.8M
2025-04-09 12.00 12.46 11.25 12.38 6.7M
2025-04-08 12.84 12.87 11.90 12.16 7.8M
2025-04-07 13.33 13.33 12.86 12.86 5.4M
2025-04-03 14.24 14.37 14.07 14.29 3.4M
2025-04-02 14.24 14.50 14.15 14.32 4.9M
2025-04-01 14.38 14.66 14.28 14.35 5.9M
2025-03-31 14.07 14.24 13.91 14.10 4.9M
2025-03-28 14.25 14.45 14.10 14.15 6.4M
2025-03-27 14.52 14.89 14.43 14.57 6.4M
2025-03-26 14.97 15.18 14.78 14.87 7.5M
2025-03-25 15.50 15.65 14.90 14.93 11.4M
2025-03-24 15.47 16.04 15.00 15.73 18.3M
2025-03-21 15.60 16.28 15.12 15.55 24.3M
2025-03-20 14.91 15.38 14.78 15.06 6.6M
2025-03-19 14.99 15.09 14.73 14.91 4.8M
2025-03-18 14.98 15.13 14.69 15.03 8.9M
2025-03-17 14.26 15.45 14.26 15.03 12.3M
2025-03-14 14.49 14.49 13.76 14.19 6.7M
2025-03-13 14.03 14.17 13.87 14.17 3.8M
2025-03-12 13.90 14.17 13.80 14.04 4.4M
2025-03-11 13.92 14.01 13.68 13.84 5.7M
2025-03-10 14.30 14.55 13.98 14.12 5.6M
2025-03-07 13.93 14.38 13.84 14.30 6.4M
2025-03-06 13.94 14.27 13.81 13.88 6.8M
2025-03-05 13.89 14.00 13.61 13.94 4.8M
2025-03-04 13.56 14.08 13.46 13.90 5.8M
2025-03-03 13.54 14.01 13.39 13.61 6.8M
2025-02-28 13.55 13.72 13.36 13.43 6.3M
2025-02-27 13.58 13.74 13.36 13.55 5.0M
2025-02-26 13.84 13.98 13.48 13.56 7.8M
2025-02-25 12.91 13.88 12.91 13.68 14.4M
2025-02-24 12.73 13.09 12.65 13.04 6.4M
2025-02-21 12.77 12.80 12.57 12.75 3.2M
2025-02-20 12.81 12.90 12.68 12.77 3.0M
2025-02-19 12.44 12.81 12.44 12.79 3.1M
2025-02-18 12.63 12.77 12.45 12.48 3.9M
2025-02-17 12.56 12.71 12.52 12.68 3.3M
2025-02-14 12.52 12.68 12.52 12.60 3.5M
2025-02-13 12.82 12.82 12.53 12.58 4.9M
2025-02-12 12.80 13.03 12.67 12.83 8.2M
2025-02-11 12.83 12.90 12.73 12.84 4.5M
2025-02-10 12.67 12.95 12.59 12.83 5.8M
2025-02-07 12.72 12.82 12.52 12.70 8.6M
2025-02-06 12.31 12.72 12.31 12.72 7.2M
2025-02-05 12.30 12.50 12.14 12.40 6.9M
2025-01-27 12.30 12.57 12.23 12.38 9.9M
2025-01-24 11.84 12.28 11.78 12.21 10.8M
2025-01-23 11.62 11.95 11.59 11.86 8.5M
2025-01-22 11.63 11.70 11.51 11.55 4.8M
2025-01-21 11.97 11.97 11.54 11.70 6.7M
2025-01-20 12.02 12.14 11.87 11.94 6.5M
2025-01-17 12.04 12.07 11.76 11.97 8.2M
2025-01-16 11.63 11.85 11.55 11.69 4.8M
2025-01-15 11.59 11.60 11.43 11.57 2.9M
2025-01-14 11.09 11.54 11.00 11.53 4.8M
2025-01-13 11.00 11.17 10.93 11.10 3.4M
2025-01-10 11.21 11.30 10.92 10.99 3.7M
2025-01-09 11.33 11.34 11.15 11.20 3.1M
2025-01-08 11.30 11.40 11.04 11.34 3.9M
2025-01-07 11.25 11.38 11.06 11.36 3.6M
2025-01-06 11.11 11.46 10.96 11.27 4.9M
2025-01-03 11.41 11.72 11.23 11.23 7.1M
2025-01-02 11.75 11.95 11.42 11.54 9.4M