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
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
2021-12-31 17.00 17.89 16.86 17.20 37.1M
2021-12-30 16.20 17.30 16.14 17.30 49.1M
2021-12-29 16.66 16.88 16.01 16.26 70.7M
2021-12-28 14.86 16.12 14.86 16.12 26.7M
2021-12-27 15.35 16.58 14.57 14.65 51.9M
2021-12-24 14.79 15.36 14.73 15.29 33.0M
2021-12-23 14.81 15.08 14.72 14.74 21.9M
2021-12-22 14.61 14.97 14.61 14.82 24.4M
2021-12-21 14.08 14.64 14.02 14.57 18.8M
2021-12-20 14.31 14.78 14.14 14.22 27.0M
2021-12-17 14.27 14.28 13.84 14.16 15.6M
2021-12-16 14.04 14.16 13.93 14.03 9.3M
2021-12-15 14.19 14.21 13.87 13.93 11.6M
2021-12-14 13.90 14.20 13.88 14.12 15.7M
2021-12-13 13.89 14.13 13.69 13.96 12.9M
2021-12-10 14.06 14.20 13.82 13.83 16.2M
2021-12-09 13.52 14.80 13.42 14.09 41.7M
2021-12-08 13.04 13.51 13.01 13.47 11.4M
2021-12-07 13.07 13.15 12.76 13.00 11.1M
2021-12-06 13.72 13.72 13.04 13.06 22.3M
2021-12-03 13.62 13.82 13.62 13.77 7.7M
2021-12-02 14.08 14.09 13.62 13.66 15.0M
2021-12-01 13.95 14.08 13.81 14.03 12.9M
2021-11-30 13.63 14.09 13.62 13.95 20.5M
2021-11-29 13.50 13.71 13.40 13.58 8.6M
2021-11-26 13.84 13.84 13.49 13.72 17.2M
2021-11-25 13.88 13.99 13.68 13.86 17.8M
2021-11-24 13.87 14.05 13.80 13.84 15.1M
2021-11-23 14.01 14.10 13.84 13.91 16.1M
2021-11-22 13.54 14.09 13.37 14.02 24.7M
2021-11-19 13.26 13.63 13.20 13.54 14.0M
2021-11-18 13.84 13.94 13.29 13.32 24.5M
2021-11-17 13.61 13.88 13.53 13.86 18.8M
2021-11-16 14.01 14.08 13.59 13.62 26.2M
2021-11-15 14.25 14.25 13.68 13.99 30.8M
2021-11-12 14.96 14.99 13.90 14.18 53.5M
2021-11-11 15.14 16.33 14.79 14.86 80.5M
2021-11-10 14.04 15.17 13.84 14.92 42.6M
2021-11-09 13.66 13.97 13.60 13.93 17.2M
2021-11-08 13.75 13.77 13.37 13.59 11.0M
2021-11-05 13.54 13.88 13.53 13.73 16.5M
2021-11-04 13.45 13.75 13.40 13.51 12.4M
2021-11-03 13.59 13.98 13.26 13.45 15.3M
2021-11-02 13.90 14.31 13.39 13.54 30.8M
2021-11-01 13.27 13.90 13.16 13.85 20.5M
2021-10-29 13.13 13.28 12.81 13.26 10.3M
2021-10-28 13.05 13.21 12.57 13.09 12.3M
2021-10-27 13.27 13.40 12.97 13.10 10.7M
2021-10-26 13.11 13.37 12.97 13.27 12.8M
2021-10-25 12.99 13.35 12.70 13.14 14.3M
2021-10-22 12.84 13.28 12.80 13.11 16.0M
2021-10-21 12.68 12.85 12.50 12.85 8.0M
2021-10-20 12.60 12.78 12.40 12.71 8.7M
2021-10-19 12.29 12.75 12.27 12.69 9.7M
2021-10-18 12.45 12.54 12.20 12.37 10.2M
2021-10-15 12.69 12.69 12.40 12.51 6.9M
2021-10-14 12.43 12.70 12.35 12.67 6.0M
2021-10-13 12.40 12.50 12.27 12.39 8.4M
2021-10-12 13.04 13.15 12.28 12.41 11.9M
2021-10-11 13.23 13.30 12.93 13.04 5.2M
2021-10-08 12.78 13.45 12.77 13.22 9.3M
2021-09-30 12.37 12.79 12.37 12.71 7.2M
2021-09-29 12.99 13.15 12.20 12.37 11.6M
2021-09-28 12.80 13.44 12.80 13.04 9.4M
2021-09-27 13.79 13.93 12.87 12.88 12.5M
2021-09-24 13.45 13.86 13.18 13.79 16.0M
2021-09-23 13.41 13.63 13.37 13.45 7.6M
2021-09-22 12.80 13.58 12.50 13.41 14.7M
2021-09-17 13.46 13.78 13.11 13.50 13.3M
2021-09-16 14.01 14.41 13.46 13.46 15.9M
2021-09-15 13.65 14.08 13.44 14.02 12.8M
2021-09-14 14.10 14.33 13.53 13.60 19.1M
2021-09-13 15.04 15.11 13.88 14.16 26.0M
2021-09-10 14.70 15.19 14.54 15.04 16.7M
2021-09-09 15.44 15.60 14.70 14.77 17.5M
2021-09-08 15.44 15.54 15.14 15.41 13.0M
2021-09-07 15.35 15.85 15.27 15.44 17.4M
2021-09-06 15.40 15.56 14.80 15.49 21.0M
2021-09-03 14.20 15.60 14.05 15.40 40.9M
2021-09-02 14.11 14.36 13.95 14.19 13.4M
2021-09-01 14.57 14.64 13.84 14.12 22.3M
2021-08-31 14.65 15.15 14.43 14.63 23.5M
2021-08-30 14.90 15.27 14.51 14.72 24.4M
2021-08-27 14.70 15.11 14.26 15.06 23.3M
2021-08-26 14.70 15.56 14.65 14.97 31.0M
2021-08-25 14.18 14.95 14.11 14.91 31.6M
2021-08-24 14.33 14.79 14.20 14.28 22.2M
2021-08-23 14.32 14.66 13.96 14.49 32.3M
2021-08-20 13.05 14.50 13.01 14.32 38.9M
2021-08-19 12.98 13.49 12.80 13.24 14.7M
2021-08-18 13.12 13.54 12.93 13.09 19.8M
2021-08-17 14.20 14.20 13.14 13.18 31.0M
2021-08-16 13.47 14.08 13.40 14.06 39.1M
2021-08-13 13.38 13.74 13.14 13.46 26.4M
2021-08-12 13.27 13.90 13.23 13.51 30.9M
2021-08-11 12.82 13.53 12.62 13.45 38.0M
2021-08-10 12.42 12.92 12.30 12.75 22.7M
2021-08-09 12.75 13.29 12.64 12.90 24.1M
2021-08-06 12.60 12.68 12.30 12.67 15.1M
2021-08-05 12.38 12.75 12.23 12.53 19.1M
2021-08-04 12.21 12.54 12.21 12.42 11.5M
2021-08-03 12.70 12.75 12.15 12.17 19.1M
2021-08-02 12.49 12.75 12.33 12.69 24.5M
2021-07-30 12.72 12.76 12.25 12.57 38.4M
2021-07-29 11.52 12.49 11.48 12.49 21.6M
2021-07-28 11.84 11.92 11.00 11.35 18.0M
2021-07-27 11.63 12.40 11.60 12.02 26.1M
2021-07-26 11.77 11.91 11.39 11.65 11.2M
2021-07-23 12.11 12.22 11.75 11.77 10.7M
2021-07-22 11.93 12.27 11.75 12.10 11.5M
2021-07-21 11.88 12.12 11.87 11.90 8.2M
2021-07-20 11.88 11.95 11.73 11.85 5.8M
2021-07-19 11.89 12.02 11.58 12.01 10.4M
2021-07-16 11.99 12.17 11.88 11.92 6.7M
2021-07-15 12.06 12.24 11.82 12.00 8.9M
2021-07-14 12.20 12.33 11.97 12.06 10.9M
2021-07-13 12.34 12.34 12.12 12.31 9.3M
2021-07-12 12.38 12.43 12.18 12.31 13.3M
2021-07-09 11.80 12.50 11.75 12.35 22.5M
2021-07-08 11.74 12.02 11.71 11.88 12.1M
2021-07-07 11.49 11.80 11.45 11.77 9.5M
2021-07-06 11.60 11.72 11.43 11.63 8.4M
2021-07-05 11.41 11.61 11.33 11.60 7.7M
2021-07-02 11.43 11.52 11.30 11.39 6.4M
2021-07-01 11.83 11.86 11.37 11.40 11.6M
2021-06-30 11.51 11.92 11.50 11.85 14.6M
2021-06-29 11.67 11.79 11.50 11.55 7.7M
2021-06-28 11.68 11.91 11.57 11.73 12.6M
2021-06-25 11.49 11.71 11.45 11.61 9.7M
2021-06-24 11.73 11.92 11.54 11.59 15.0M
2021-06-23 11.42 11.74 11.34 11.74 13.4M
2021-06-22 11.53 11.67 11.35 11.43 9.0M
2021-06-21 11.26 11.64 11.22 11.59 11.4M
2021-06-18 11.32 11.37 11.17 11.30 6.9M
2021-06-17 10.93 11.34 10.87 11.34 9.8M
2021-06-16 11.04 11.23 10.91 10.97 5.8M
2021-06-15 11.04 11.16 10.96 11.04 6.0M
2021-06-11 11.25 11.35 11.01 11.02 8.3M
2021-06-10 11.35 11.35 11.19 11.27 6.1M
2021-06-09 11.28 11.44 11.23 11.35 5.4M
2021-06-08 11.36 11.42 11.19 11.27 6.0M
2021-06-07 11.10 11.58 11.10 11.35 6.6M
2021-06-04 11.08 11.28 11.02 11.06 5.1M
2021-06-03 10.92 11.14 10.90 11.08 5.5M
2021-06-02 11.11 11.15 10.91 10.92 4.0M
2021-06-01 11.08 11.21 10.91 11.09 5.6M
2021-05-31 10.99 11.14 10.97 11.09 4.4M
2021-05-28 11.14 11.21 10.96 11.03 4.9M
2021-05-27 10.81 11.20 10.81 11.12 7.5M
2021-05-26 10.89 11.03 10.84 10.85 4.0M
2021-05-25 10.80 10.93 10.71 10.89 4.3M
2021-05-24 10.68 10.84 10.53 10.80 4.9M
2021-05-21 10.73 10.78 10.63 10.64 3.0M
2021-05-20 10.84 10.84 10.64 10.69 3.6M
2021-05-19 10.80 10.97 10.64 10.84 5.6M
2021-05-18 10.79 10.83 10.67 10.78 3.4M
2021-05-17 11.03 11.03 10.82 10.84 5.1M
2021-05-14 10.87 11.02 10.73 11.00 4.2M
2021-05-13 10.97 11.12 10.82 10.86 4.9M
2021-05-12 10.90 10.94 10.70 10.89 3.7M
2021-05-11 10.57 10.98 10.48 10.92 6.2M
2021-05-10 10.84 10.94 10.53 10.58 6.1M
2021-05-07 10.96 10.98 10.79 10.86 4.1M
2021-05-06 10.98 11.38 10.88 10.96 5.6M
2021-04-30 10.99 11.04 10.75 10.89 3.6M
2021-04-29 11.12 11.18 11.01 11.01 3.6M
2021-04-28 11.01 11.14 10.93 11.14 4.0M
2021-04-27 11.39 11.39 10.83 10.90 7.2M
2021-04-26 11.14 11.72 11.14 11.31 6.8M
2021-04-23 11.44 11.44 11.08 11.10 6.0M
2021-04-22 11.46 11.62 11.38 11.44 3.9M
2021-04-21 11.48 11.48 11.30 11.37 3.3M
2021-04-20 11.66 11.78 11.48 11.49 4.8M
2021-04-19 11.55 11.74 11.50 11.72 4.9M
2021-04-16 11.60 11.61 11.45 11.55 3.9M
2021-04-15 11.45 11.63 11.34 11.52 4.3M
2021-04-14 11.33 11.51 11.31 11.50 3.4M
2021-04-13 11.30 11.52 11.20 11.33 4.5M
2021-04-12 11.65 11.65 11.30 11.34 4.8M
2021-04-09 11.63 11.74 11.48 11.59 3.5M
2021-04-08 11.83 11.93 11.62 11.63 4.3M
2021-04-07 11.97 12.02 11.77 11.83 3.7M
2021-04-06 11.93 12.13 11.79 11.96 5.6M
2021-04-02 11.60 12.09 11.60 11.90 8.2M
2021-04-01 11.50 11.69 11.41 11.57 5.1M
2021-03-31 11.27 11.54 11.20 11.45 4.2M
2021-03-30 11.53 11.55 11.23 11.25 5.5M
2021-03-29 11.71 11.78 11.43 11.48 5.3M
2021-03-26 11.65 11.84 11.50 11.62 7.6M
2021-03-25 11.98 12.00 11.32 11.69 11.7M
2021-03-24 12.33 12.39 11.95 12.37 6.4M
2021-03-23 12.26 12.54 12.22 12.38 6.9M
2021-03-22 11.88 12.37 11.87 12.26 7.0M
2021-03-19 11.81 11.99 11.76 11.82 4.9M
2021-03-18 12.00 12.12 11.79 11.99 5.4M
2021-03-17 11.95 12.06 11.75 12.00 3.7M
2021-03-16 11.91 12.09 11.85 11.98 4.1M
2021-03-15 12.04 12.12 11.83 11.91 4.8M
2021-03-12 12.34 12.35 12.00 12.04 5.1M
2021-03-11 11.93 12.31 11.70 12.31 8.2M
2021-03-10 12.37 12.63 11.91 11.92 7.8M
2021-03-09 12.97 13.00 12.01 12.32 9.5M
2021-03-08 13.26 13.52 12.52 12.89 8.5M
2021-03-05 13.40 13.49 13.24 13.28 5.2M
2021-03-04 13.32 13.51 13.21 13.35 7.8M
2021-03-03 13.19 13.50 13.10 13.41 9.1M
2021-03-02 13.18 13.52 13.01 13.19 12.4M
2021-03-01 12.60 13.25 12.60 13.17 12.1M
2021-02-26 12.38 12.71 12.29 12.51 9.2M
2021-02-25 12.83 12.93 12.38 12.44 10.2M
2021-02-24 12.59 12.93 12.50 12.76 11.2M
2021-02-23 12.54 12.80 12.49 12.63 11.2M
2021-02-22 12.80 13.08 12.50 12.57 25.4M
2021-02-19 11.46 12.65 11.46 12.65 25.7M
2021-02-18 10.88 11.63 10.88 11.50 8.8M
2021-02-10 10.63 10.86 10.60 10.81 3.7M
2021-02-09 10.41 10.70 10.36 10.65 3.9M
2021-02-08 10.75 10.79 10.45 10.54 4.1M
2021-02-05 10.45 10.61 10.18 10.26 3.4M
2021-02-04 10.27 10.52 10.10 10.44 6.1M
2021-02-03 10.53 10.57 10.21 10.27 5.5M
2021-02-02 10.78 10.82 10.51 10.53 4.5M
2021-02-01 11.07 11.07 10.52 10.76 6.0M
2021-01-29 11.25 11.41 10.85 11.02 5.6M
2021-01-28 10.94 11.09 10.85 10.85 3.3M
2021-01-27 11.21 11.27 10.99 11.03 3.7M
2021-01-26 11.03 11.29 10.93 11.18 3.6M
2021-01-25 11.40 11.45 11.00 11.03 5.9M
2021-01-22 11.93 11.93 11.39 11.40 5.9M
2021-01-21 11.63 11.92 11.63 11.82 5.0M
2021-01-20 11.77 11.82 11.55 11.65 4.9M
2021-01-19 11.90 11.99 11.74 11.79 5.9M
2021-01-18 11.78 12.09 11.73 12.00 7.1M
2021-01-15 11.60 11.74 11.51 11.71 3.9M
2021-01-14 11.27 11.83 11.26 11.66 5.4M
2021-01-13 11.73 11.74 11.15 11.35 6.1M
2021-01-12 11.54 11.71 11.43 11.64 4.2M
2021-01-11 11.78 11.99 11.55 11.56 5.4M
2021-01-08 11.53 11.88 11.15 11.79 6.3M
2021-01-07 12.01 12.17 11.40 11.55 9.6M
2021-01-06 12.61 12.64 12.11 12.13 7.4M
2021-01-05 12.49 12.67 12.45 12.67 6.9M
2021-01-04 12.58 12.66 12.36 12.55 8.1M