博敏电子

603936
🏛️ 中国 →
12.66
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
09:30 14.12 14.12 13.93 14.04 5,026.6K
09:35 14.04 14.22 14.04 14.14 2,702.9K
09:40 14.15 14.17 14.07 14.15 1,903.7K
09:45 14.14 14.16 14.00 14.02 2,310.1K
09:50 14.02 14.06 13.96 13.97 2,165.1K
09:55 13.96 14.00 13.90 13.90 2,449.5K
10:00 13.91 13.97 13.85 13.95 3,246.1K
10:05 13.95 14.04 13.95 14.00 1,026.8K
10:10 13.99 14.05 13.96 14.01 1,220.1K
10:15 13.98 14.04 13.94 13.97 1,236.5K
10:20 13.96 13.98 13.90 13.91 1,064.4K
10:25 13.91 14.01 13.91 13.97 996.7K
10:30 13.97 13.99 13.89 13.89 1,205.6K
10:35 13.89 13.97 13.89 13.93 679.0K
10:40 13.93 13.96 13.88 13.88 1,207.1K
10:45 13.89 13.93 13.86 13.90 1,098.1K
10:50 13.90 13.95 13.89 13.94 479.8K
10:55 13.93 13.95 13.89 13.95 460.8K
11:00 13.94 13.97 13.91 13.92 565.0K
11:05 13.91 13.92 13.85 13.85 1,268.8K
11:10 13.86 13.88 13.79 13.81 1,574.3K
11:15 13.82 13.84 13.80 13.82 883.5K
11:20 13.83 13.97 13.83 13.92 695.6K
11:25 13.91 13.93 13.89 13.91 308.0K
13:00 13.91 13.92 13.83 13.84 699.7K
13:05 13.83 13.86 13.79 13.84 1,099.1K
13:10 13.83 13.93 13.81 13.88 1,222.7K
13:15 13.87 13.88 13.81 13.81 983.5K
13:20 13.81 13.88 13.80 13.86 490.9K
13:25 13.86 13.87 13.84 13.86 396.7K
13:30 13.86 13.87 13.80 13.81 739.6K
13:35 13.81 13.83 13.78 13.80 1,279.3K
13:40 13.80 13.82 13.71 13.72 1,776.2K
13:45 13.72 13.78 13.72 13.73 804.2K
13:50 13.74 13.78 13.73 13.75 845.4K
13:55 13.75 13.75 13.68 13.71 1,493.9K
14:00 13.70 13.74 13.70 13.70 1,190.1K
14:05 13.70 13.72 13.66 13.71 1,254.6K
14:10 13.70 13.74 13.69 13.73 800.6K
14:15 13.73 13.73 13.69 13.73 818.0K
14:20 13.74 13.76 13.72 13.72 669.8K
14:25 13.72 13.76 13.72 13.75 553.9K
14:30 13.73 13.80 13.73 13.80 1,050.6K
14:35 13.80 13.80 13.71 13.73 949.2K
14:40 13.73 13.75 13.72 13.73 888.6K
14:45 13.73 13.77 13.73 13.76 1,024.7K
14:50 13.75 13.79 13.74 13.77 2,133.9K
14:55 13.77 13.80 13.77 13.80 1,133.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.26 13.29 12.66 12.66 42.8M
2025-09-25 13.29 13.69 13.22 13.27 38.4M
2025-09-24 13.18 13.72 12.98 13.45 55.6M
2025-09-23 13.91 14.00 12.96 13.40 64.5M
2025-09-22 14.12 14.23 13.65 13.81 60.9M
2025-09-19 14.46 14.78 13.89 14.14 77.6M
2025-09-18 14.04 15.27 13.87 14.29 121.7M
2025-09-17 14.52 14.76 13.90 14.05 119.3M
2025-09-16 13.13 14.52 12.97 14.52 123.7M
2025-09-15 12.83 13.45 12.50 13.20 98.3M
2025-09-12 12.13 12.98 12.01 12.57 97.4M
2025-09-11 11.61 12.43 11.56 12.15 81.2M
2025-09-10 11.30 12.00 11.25 11.65 61.2M
2025-09-09 11.67 11.73 11.12 11.21 43.5M
2025-09-08 11.50 11.82 11.33 11.79 69.6M
2025-09-05 10.90 11.88 10.88 11.72 89.0M
2025-09-04 11.66 12.15 10.58 10.80 74.2M
2025-09-03 11.52 11.82 11.23 11.36 63.1M
2025-09-02 12.43 12.55 11.42 11.52 91.6M
2025-09-01 12.30 12.90 12.05 12.65 121.6M
2025-08-29 11.12 11.99 10.92 11.79 93.5M
2025-08-28 10.76 11.12 10.58 11.12 49.6M
2025-08-27 11.22 11.38 10.75 10.77 53.1M
2025-08-26 11.30 11.57 11.20 11.30 42.1M
2025-08-25 11.09 11.38 10.96 11.38 57.4M
2025-08-22 11.23 11.58 11.23 11.29 46.0M
2025-08-21 11.61 11.65 11.16 11.24 48.1M
2025-08-20 11.72 11.75 11.38 11.60 60.1M
2025-08-19 11.90 12.01 11.55 11.92 76.1M
2025-08-18 11.25 12.30 11.17 11.90 117.0M
2025-08-15 10.50 11.35 10.50 11.18 66.2M
2025-08-14 10.97 11.14 10.65 10.66 43.4M
2025-08-13 10.83 10.93 10.76 10.91 42.3M
2025-08-12 10.73 11.00 10.66 10.84 56.3M
2025-08-11 10.26 10.80 10.20 10.76 65.0M
2025-08-08 10.16 10.26 10.05 10.14 25.4M
2025-08-07 10.32 10.48 10.05 10.24 36.0M
2025-08-06 10.26 10.45 10.13 10.29 28.1M
2025-08-05 10.25 10.43 10.13 10.29 31.8M
2025-08-04 10.23 10.31 10.08 10.25 30.3M
2025-08-01 10.23 10.54 10.22 10.23 33.8M
2025-07-31 10.43 10.83 10.36 10.45 54.1M
2025-07-30 10.55 10.69 10.30 10.45 44.1M
2025-07-29 10.50 10.78 10.40 10.58 53.7M
2025-07-28 10.25 10.64 10.16 10.53 70.7M
2025-07-25 9.98 10.25 9.82 10.12 55.3M
2025-07-24 9.71 10.25 9.66 10.04 77.0M
2025-07-23 9.65 9.74 9.56 9.61 32.5M
2025-07-22 9.96 10.04 9.69 9.74 52.9M
2025-07-21 10.00 10.06 9.86 10.05 48.2M
2025-07-18 10.27 10.53 9.97 10.04 71.3M
2025-07-17 9.77 10.60 9.70 10.28 98.2M
2025-07-16 9.64 9.89 9.30 9.78 59.7M
2025-07-15 9.69 10.10 9.69 9.74 70.0M
2025-07-14 9.65 9.85 9.51 9.73 65.4M
2025-07-11 10.25 10.34 9.80 9.95 109.5M
2025-07-10 10.68 11.35 10.34 10.54 136.2M
2025-07-09 11.00 11.25 10.64 10.95 180.4M
2025-07-08 10.37 10.69 10.37 10.69 47.0M
2025-07-07 10.12 10.40 9.63 9.72 137.1M
2025-07-04 11.45 11.45 10.01 10.01 209.2M
2025-07-03 10.33 10.41 10.01 10.41 98.3M
2025-07-02 10.30 10.31 9.46 9.46 138.0M
2025-07-01 9.63 10.37 9.62 10.37 73.7M
2025-06-30 9.26 9.48 9.15 9.43 55.8M
2025-06-27 8.82 9.22 8.75 9.02 52.6M
2025-06-26 8.83 9.08 8.79 8.87 37.7M
2025-06-25 8.88 8.91 8.70 8.87 42.1M
2025-06-24 8.70 8.82 8.64 8.76 42.7M
2025-06-23 8.30 8.88 8.23 8.75 49.4M
2025-06-20 8.33 8.54 8.33 8.39 23.4M
2025-06-19 8.54 8.69 8.35 8.38 34.2M
2025-06-18 8.24 8.46 8.18 8.45 22.0M
2025-06-17 8.20 8.26 8.18 8.23 7.2M
2025-06-16 8.14 8.26 8.11 8.18 8.8M
2025-06-13 8.18 8.28 8.16 8.17 10.9M
2025-06-12 8.22 8.32 8.20 8.23 7.5M
2025-06-11 8.25 8.35 8.23 8.25 8.5M
2025-06-10 8.33 8.37 8.17 8.27 15.3M
2025-06-09 8.30 8.43 8.30 8.35 15.2M
2025-06-06 8.26 8.35 8.19 8.30 16.8M
2025-06-05 8.05 8.29 7.98 8.27 19.5M
2025-06-04 7.86 8.12 7.86 8.04 14.2M
2025-06-03 7.82 7.93 7.81 7.89 8.7M
2025-05-30 7.90 7.94 7.81 7.83 10.4M
2025-05-29 7.71 8.09 7.70 7.94 20.7M
2025-05-28 7.75 7.79 7.64 7.70 7.7M
2025-05-27 7.79 7.80 7.68 7.73 9.8M
2025-05-26 7.70 7.96 7.65 7.79 20.1M
2025-05-23 7.62 7.75 7.56 7.60 9.8M
2025-05-22 7.70 7.80 7.61 7.63 8.3M
2025-05-21 7.82 7.83 7.67 7.73 8.6M
2025-05-20 7.79 7.84 7.72 7.83 8.7M
2025-05-19 7.74 7.81 7.63 7.79 7.3M
2025-05-16 7.68 7.80 7.67 7.75 8.1M
2025-05-15 7.78 7.81 7.66 7.69 7.7M
2025-05-14 7.79 7.89 7.75 7.79 9.9M
2025-05-13 7.90 7.94 7.78 7.80 9.8M
2025-05-12 7.78 7.83 7.72 7.80 8.3M
2025-05-09 7.84 7.85 7.63 7.68 11.2M
2025-05-08 7.73 7.84 7.70 7.83 11.3M
2025-05-07 7.82 7.84 7.70 7.74 11.8M
2025-05-06 7.50 7.73 7.50 7.71 11.4M
2025-04-30 7.44 7.58 7.38 7.49 11.0M
2025-04-29 7.23 7.42 7.23 7.39 9.4M
2025-04-28 7.20 7.35 7.19 7.25 8.2M
2025-04-25 7.26 7.30 7.20 7.21 7.9M
2025-04-24 7.36 7.36 7.20 7.25 7.3M
2025-04-23 7.22 7.44 7.22 7.39 14.1M
2025-04-22 7.20 7.22 7.13 7.18 7.3M
2025-04-21 7.14 7.22 7.12 7.22 6.5M
2025-04-18 7.06 7.17 7.03 7.14 5.2M
2025-04-17 6.98 7.20 6.98 7.09 8.1M
2025-04-16 7.20 7.20 6.90 7.04 10.5M
2025-04-15 7.23 7.27 7.15 7.21 7.6M
2025-04-14 7.26 7.36 7.24 7.26 14.0M
2025-04-11 6.94 7.22 6.94 7.13 14.4M
2025-04-10 7.01 7.15 6.87 7.02 16.0M
2025-04-09 6.56 6.93 6.15 6.85 20.0M
2025-04-08 6.85 7.08 6.55 6.75 24.8M
2025-04-07 7.38 7.45 7.13 7.13 14.8M
2025-04-03 7.91 8.04 7.84 7.92 9.4M
2025-04-02 8.04 8.11 7.95 8.00 9.8M
2025-04-01 7.93 8.15 7.88 8.08 14.9M
2025-03-31 7.88 7.92 7.76 7.88 10.4M
2025-03-28 8.05 8.14 7.95 7.96 10.2M
2025-03-27 8.09 8.16 7.93 8.10 11.5M
2025-03-26 8.08 8.19 8.07 8.11 10.7M
2025-03-25 8.15 8.19 8.02 8.08 12.2M
2025-03-24 8.45 8.46 7.93 8.17 22.7M
2025-03-21 8.63 8.66 8.37 8.40 19.1M
2025-03-20 8.73 8.78 8.62 8.65 13.2M
2025-03-19 8.85 8.89 8.66 8.70 20.5M
2025-03-18 8.94 9.06 8.82 8.90 20.5M
2025-03-17 8.87 8.96 8.80 8.91 19.5M
2025-03-14 8.87 8.95 8.72 8.87 27.0M
2025-03-13 9.00 9.04 8.79 8.93 30.9M
2025-03-12 9.00 9.20 8.94 9.02 36.1M
2025-03-11 8.82 9.03 8.75 8.90 24.5M
2025-03-10 8.82 9.06 8.82 8.92 20.2M
2025-03-07 8.92 9.08 8.81 8.89 34.4M
2025-03-06 8.96 9.05 8.88 8.99 42.8M
2025-03-05 8.97 9.02 8.71 8.96 53.7M
2025-03-04 9.00 9.07 8.58 8.89 100.0M
2025-03-03 8.40 9.10 8.23 9.10 82.2M
2025-02-28 8.60 8.65 8.23 8.27 19.5M
2025-02-27 8.73 8.82 8.45 8.68 21.7M
2025-02-26 8.71 8.77 8.60 8.74 18.5M
2025-02-25 8.49 8.73 8.45 8.61 18.3M
2025-02-24 8.59 8.75 8.53 8.62 22.3M
2025-02-21 8.65 8.70 8.56 8.62 20.8M
2025-02-20 8.55 8.75 8.52 8.67 25.4M
2025-02-19 8.18 8.75 8.18 8.67 32.2M
2025-02-18 8.45 8.49 8.18 8.21 16.5M
2025-02-17 8.32 8.54 8.32 8.44 19.5M
2025-02-14 8.18 8.44 8.16 8.32 16.6M
2025-02-13 8.29 8.50 8.23 8.24 20.0M
2025-02-12 8.21 8.33 8.16 8.29 19.4M
2025-02-11 8.21 8.35 8.09 8.25 18.0M
2025-02-10 8.10 8.22 8.05 8.20 16.5M
2025-02-07 8.06 8.29 7.98 8.08 21.6M
2025-02-06 7.82 8.06 7.74 8.06 22.8M
2025-02-05 7.69 7.78 7.64 7.74 13.1M
2025-01-27 7.78 7.85 7.56 7.57 14.4M
2025-01-24 7.69 7.79 7.62 7.77 14.5M
2025-01-23 7.90 8.03 7.68 7.69 19.0M
2025-01-22 7.90 7.97 7.80 7.84 15.3M
2025-01-21 7.94 8.02 7.83 7.90 14.5M
2025-01-20 7.77 7.95 7.55 7.94 28.2M
2025-01-17 7.75 8.08 7.71 7.93 21.6M
2025-01-16 7.75 7.87 7.67 7.79 15.8M
2025-01-15 7.73 7.84 7.61 7.70 14.5M
2025-01-14 7.32 7.73 7.31 7.72 21.6M
2025-01-13 7.18 7.34 7.03 7.34 17.6M
2025-01-10 7.63 7.71 7.28 7.28 23.3M
2025-01-09 7.28 7.88 7.28 7.67 35.8M
2025-01-08 7.42 7.45 7.08 7.35 29.3M
2025-01-07 7.25 7.55 7.25 7.54 22.2M
2025-01-06 7.23 7.41 7.07 7.26 22.9M
2025-01-03 7.79 7.97 7.27 7.27 43.3M
2025-01-02 8.35 8.48 7.94 8.08 28.9M