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
2024-12-31 9.04 9.18 8.41 8.42 37.2M
2024-12-30 9.07 9.21 8.80 9.05 27.2M
2024-12-27 9.16 9.35 9.04 9.12 41.9M
2024-12-26 8.76 9.19 8.67 9.19 36.9M
2024-12-25 8.89 8.94 8.51 8.76 20.4M
2024-12-24 8.92 9.06 8.68 8.91 23.5M
2024-12-23 9.21 9.34 8.80 8.86 29.4M
2024-12-20 8.95 9.30 8.94 9.21 36.0M
2024-12-19 8.63 9.06 8.62 9.04 30.6M
2024-12-18 8.59 8.87 8.41 8.77 20.9M
2024-12-17 8.88 8.99 8.56 8.60 25.0M
2024-12-16 8.93 9.08 8.78 8.84 21.2M
2024-12-13 9.08 9.13 8.88 8.92 25.7M
2024-12-12 9.16 9.20 8.98 9.14 25.6M
2024-12-11 8.82 9.43 8.81 9.19 46.9M
2024-12-10 9.07 9.08 8.81 8.82 21.1M
2024-12-09 8.87 8.96 8.71 8.82 16.8M
2024-12-06 8.85 8.94 8.72 8.90 17.5M
2024-12-05 8.68 8.88 8.63 8.86 17.4M
2024-12-04 8.95 8.97 8.63 8.69 18.0M
2024-12-03 8.90 8.95 8.72 8.91 17.2M
2024-12-02 8.83 8.95 8.80 8.88 19.0M
2024-11-29 8.57 8.88 8.48 8.79 21.6M
2024-11-28 8.63 8.77 8.56 8.65 17.9M
2024-11-27 8.48 8.65 8.21 8.64 20.3M
2024-11-26 8.53 8.65 8.45 8.53 17.2M
2024-11-25 8.53 8.62 8.30 8.53 21.2M
2024-11-22 8.90 9.03 8.46 8.47 24.6M
2024-11-21 8.96 9.02 8.77 8.92 20.9M
2024-11-20 8.95 9.06 8.88 8.98 21.7M
2024-11-19 8.81 8.97 8.70 8.95 22.8M
2024-11-18 8.93 9.04 8.63 8.76 23.1M
2024-11-15 9.15 9.30 8.92 8.93 22.7M
2024-11-14 9.55 9.64 9.15 9.17 23.7M
2024-11-13 9.47 9.66 9.29 9.61 29.0M
2024-11-12 9.92 9.92 9.44 9.55 42.0M
2024-11-11 9.47 9.99 9.47 9.95 52.7M
2024-11-08 9.37 9.58 9.30 9.46 38.1M
2024-11-07 9.20 9.39 9.16 9.31 26.7M
2024-11-06 9.45 9.58 9.18 9.28 34.3M
2024-11-05 8.89 9.52 8.87 9.39 42.2M
2024-11-04 8.59 8.92 8.58 8.90 19.1M
2024-11-01 9.07 9.16 8.61 8.64 33.8M
2024-10-31 8.90 9.18 8.77 9.14 41.6M
2024-10-30 8.80 9.15 8.76 8.99 27.3M
2024-10-29 8.98 9.03 8.78 8.81 27.5M
2024-10-28 9.00 9.08 8.91 8.98 25.0M
2024-10-25 8.90 9.13 8.89 9.01 28.9M
2024-10-24 8.83 9.03 8.72 8.88 25.0M
2024-10-23 9.04 9.11 8.72 8.85 39.8M
2024-10-22 8.90 9.38 8.72 9.04 59.7M
2024-10-21 8.72 9.22 8.60 8.83 62.1M
2024-10-18 8.19 8.63 8.11 8.50 42.1M
2024-10-17 8.05 8.55 8.05 8.22 38.0M
2024-10-16 7.81 8.05 7.79 8.00 19.3M
2024-10-15 8.08 8.25 7.95 7.95 22.5M
2024-10-14 7.97 8.14 7.79 8.14 23.1M
2024-10-11 8.32 8.41 7.85 7.97 26.6M
2024-10-10 8.50 8.79 8.28 8.40 31.4M
2024-10-09 9.00 9.05 8.38 8.46 45.7M
2024-10-08 9.20 9.20 8.53 9.20 58.2M
2024-09-30 7.91 8.38 7.76 8.36 50.8M
2024-09-27 7.39 7.66 7.35 7.64 24.2M
2024-09-26 7.10 7.35 7.08 7.32 26.1M
2024-09-25 7.11 7.31 7.10 7.13 29.8M
2024-09-24 6.99 7.13 6.82 7.13 31.4M
2024-09-23 7.40 7.40 6.98 6.99 35.1M
2024-09-20 6.73 6.80 6.68 6.74 10.4M
2024-09-19 6.59 6.82 6.58 6.72 9.3M
2024-09-18 6.65 6.68 6.46 6.58 7.7M
2024-09-13 6.80 6.83 6.64 6.64 8.1M
2024-09-12 6.83 6.93 6.78 6.79 6.3M
2024-09-11 6.91 6.92 6.77 6.83 6.5M
2024-09-10 6.89 6.95 6.73 6.91 9.0M
2024-09-09 6.92 6.96 6.82 6.88 7.2M
2024-09-06 7.10 7.14 6.92 6.94 8.0M
2024-09-05 7.00 7.15 7.00 7.08 8.5M
2024-09-04 7.06 7.08 6.94 7.00 9.8M
2024-09-03 7.08 7.20 7.05 7.11 9.1M
2024-09-02 7.20 7.28 7.06 7.09 12.9M
2024-08-30 7.06 7.30 7.04 7.19 14.4M
2024-08-29 6.83 7.10 6.75 7.03 11.1M
2024-08-28 6.81 6.91 6.78 6.83 6.9M
2024-08-27 7.07 7.07 6.82 6.84 11.3M
2024-08-26 7.04 7.15 6.89 7.09 11.4M
2024-08-23 7.01 7.12 6.93 7.08 9.5M
2024-08-22 7.21 7.21 7.02 7.03 9.9M
2024-08-21 7.15 7.27 7.09 7.20 9.5M
2024-08-20 7.31 7.34 7.12 7.15 11.6M
2024-08-19 7.37 7.46 7.26 7.31 11.6M
2024-08-16 7.42 7.50 7.36 7.36 15.5M
2024-08-15 7.20 7.42 7.16 7.37 14.0M
2024-08-14 7.27 7.32 7.23 7.25 7.9M
2024-08-13 7.16 7.27 7.15 7.27 8.7M
2024-08-12 7.24 7.33 7.15 7.18 10.5M
2024-08-09 7.35 7.43 7.27 7.27 11.6M
2024-08-08 7.35 7.41 7.17 7.27 15.5M
2024-08-07 7.28 7.48 7.28 7.37 14.3M
2024-08-06 7.35 7.40 7.23 7.33 15.1M
2024-08-05 7.58 7.63 7.23 7.24 28.6M
2024-08-02 7.90 7.91 7.60 7.63 22.9M
2024-08-01 7.95 8.04 7.85 7.96 26.6M
2024-07-31 7.39 8.08 7.35 7.95 40.4M
2024-07-30 7.47 7.56 7.36 7.44 13.9M
2024-07-29 7.40 7.64 7.30 7.49 18.4M
2024-07-26 7.23 7.45 7.21 7.40 15.1M
2024-07-25 7.18 7.35 7.08 7.23 18.9M
2024-07-24 7.44 7.68 7.24 7.28 23.2M
2024-07-23 7.88 7.92 7.50 7.51 25.1M
2024-07-22 7.90 8.00 7.80 7.88 21.1M
2024-07-19 7.80 8.04 7.71 7.97 27.7M
2024-07-18 7.96 7.96 7.45 7.84 38.5M
2024-07-17 8.30 8.34 8.07 8.08 30.6M
2024-07-16 7.80 8.40 7.77 8.34 52.9M
2024-07-15 7.96 8.05 7.77 7.83 23.5M
2024-07-12 8.08 8.10 7.95 7.99 24.0M
2024-07-11 7.94 8.29 7.81 8.15 46.2M
2024-07-10 7.62 7.93 7.61 7.75 34.9M
2024-07-09 7.18 7.77 6.95 7.70 48.6M
2024-07-08 8.03 8.04 7.30 7.30 51.0M
2024-07-05 8.35 8.41 8.03 8.11 40.5M
2024-07-04 8.34 8.54 8.30 8.44 40.4M
2024-07-03 8.45 8.79 8.10 8.51 51.6M
2024-07-02 8.64 8.68 8.42 8.50 56.8M
2024-07-01 8.36 8.80 8.28 8.79 87.8M
2024-06-28 8.00 8.50 7.81 8.40 82.4M
2024-06-27 8.29 8.34 8.00 8.00 63.1M
2024-06-26 7.96 8.47 7.68 8.38 87.2M
2024-06-25 8.67 8.78 7.95 8.08 97.5M
2024-06-24 7.56 8.36 7.51 8.36 43.8M
2024-06-21 7.60 7.68 7.41 7.60 14.5M
2024-06-20 7.84 7.93 7.63 7.66 17.1M
2024-06-19 7.93 7.99 7.75 7.85 16.8M
2024-06-18 7.86 7.98 7.81 7.93 22.7M
2024-06-17 7.67 7.93 7.55 7.85 24.2M
2024-06-14 7.58 7.76 7.39 7.70 24.3M
2024-06-13 7.66 7.85 7.57 7.60 25.1M
2024-06-12 7.31 7.58 7.26 7.54 18.6M
2024-06-11 7.00 7.36 6.85 7.35 18.9M
2024-06-07 7.07 7.24 6.96 7.05 14.7M
2024-06-06 7.14 7.65 6.90 6.98 22.0M
2024-06-05 7.14 7.30 7.11 7.12 10.3M
2024-06-04 7.47 7.49 7.05 7.21 19.8M
2024-06-03 7.61 7.73 7.45 7.54 15.5M
2024-05-31 7.50 7.72 7.45 7.56 12.4M
2024-05-30 7.35 7.58 7.27 7.47 12.3M
2024-05-29 7.40 7.54 7.39 7.42 9.7M
2024-05-28 7.51 7.69 7.40 7.42 12.3M
2024-05-27 7.65 7.65 7.21 7.55 14.7M
2024-05-24 7.82 7.89 7.58 7.59 10.4M
2024-05-23 7.98 7.98 7.75 7.82 10.4M
2024-05-22 7.90 8.02 7.84 7.99 13.5M
2024-05-21 7.88 7.91 7.74 7.86 10.2M
2024-05-20 7.90 7.94 7.81 7.91 10.3M
2024-05-17 7.65 7.89 7.59 7.89 10.7M
2024-05-16 7.51 7.75 7.51 7.64 11.9M
2024-05-15 7.50 7.60 7.38 7.48 7.8M
2024-05-14 7.59 7.72 7.45 7.53 9.8M
2024-05-13 7.67 7.71 7.50 7.51 12.1M
2024-05-10 7.99 8.02 7.70 7.75 12.9M
2024-05-09 7.89 8.05 7.84 7.99 12.3M
2024-05-08 7.94 7.98 7.81 7.85 11.1M
2024-05-07 7.83 8.03 7.82 7.96 12.4M
2024-05-06 8.05 8.12 7.82 7.87 19.3M
2024-04-30 7.99 8.35 7.85 7.95 23.9M
2024-04-29 7.59 7.99 7.59 7.95 20.1M
2024-04-26 7.28 7.64 7.26 7.57 17.3M
2024-04-25 7.43 7.45 7.26 7.30 18.7M
2024-04-24 6.88 7.57 6.85 7.44 26.6M
2024-04-23 6.85 6.94 6.80 6.88 11.6M
2024-04-22 6.80 6.83 6.49 6.75 12.3M
2024-04-19 6.99 7.03 6.74 6.81 16.2M
2024-04-18 7.15 7.22 6.95 7.03 16.3M
2024-04-17 6.66 7.17 6.66 7.15 20.8M
2024-04-16 6.98 7.07 6.45 6.52 23.4M
2024-04-15 7.59 7.70 6.97 7.08 25.8M
2024-04-12 7.74 8.04 7.68 7.69 17.4M
2024-04-11 7.65 7.90 7.50 7.74 18.1M
2024-04-10 8.38 8.38 7.68 7.78 34.4M
2024-04-09 8.60 8.73 8.30 8.44 21.8M
2024-04-08 9.00 9.13 8.30 8.59 30.4M
2024-04-03 8.91 9.29 8.70 9.11 41.7M
2024-04-02 8.84 9.18 8.58 9.06 47.3M
2024-04-01 8.59 8.85 8.42 8.83 34.4M
2024-03-29 8.70 8.74 8.39 8.60 36.5M
2024-03-28 8.47 8.89 8.28 8.82 54.0M
2024-03-27 8.99 9.27 8.60 8.60 88.2M
2024-03-26 8.03 8.87 8.03 8.87 64.9M
2024-03-25 8.63 8.65 8.06 8.06 62.0M
2024-03-22 8.27 9.11 8.24 8.96 77.5M
2024-03-21 8.25 8.38 8.16 8.28 20.7M
2024-03-20 8.13 8.22 8.07 8.18 12.2M
2024-03-19 8.07 8.25 8.03 8.11 15.8M
2024-03-18 7.96 8.07 7.89 8.07 15.4M
2024-03-15 7.72 7.85 7.63 7.85 10.2M
2024-03-14 7.83 7.89 7.63 7.75 12.5M
2024-03-13 7.91 7.99 7.84 7.89 11.5M
2024-03-12 7.82 7.98 7.74 7.90 14.6M
2024-03-11 7.71 7.79 7.59 7.79 12.0M
2024-03-08 7.53 7.79 7.46 7.77 11.7M
2024-03-07 7.79 7.83 7.54 7.55 12.6M
2024-03-06 7.76 7.85 7.52 7.73 15.5M
2024-03-05 7.67 7.93 7.61 7.76 17.4M
2024-03-04 7.76 7.85 7.51 7.73 16.9M
2024-03-01 7.64 7.83 7.57 7.73 16.1M
2024-02-29 7.06 7.60 7.06 7.60 19.4M
2024-02-28 8.09 8.15 7.22 7.22 32.4M
2024-02-27 7.46 8.02 7.42 8.02 21.3M
2024-02-26 7.39 7.68 7.30 7.49 17.6M
2024-02-23 7.13 7.42 7.11 7.38 17.3M
2024-02-22 6.87 7.14 6.85 7.09 13.4M
2024-02-21 6.64 7.15 6.63 6.90 18.9M
2024-02-20 6.82 6.82 6.56 6.80 16.2M
2024-02-19 6.80 6.86 6.57 6.79 27.5M
2024-02-08 5.96 6.60 5.96 6.60 21.7M
2024-02-07 5.94 6.13 5.76 6.00 27.8M
2024-02-06 5.54 6.10 5.29 5.86 30.0M
2024-02-05 6.57 6.60 5.87 5.87 26.0M
2024-02-02 6.90 7.14 6.25 6.52 25.7M
2024-02-01 6.55 6.99 6.41 6.81 29.4M
2024-01-31 6.98 7.12 6.98 6.98 13.0M
2024-01-30 8.05 8.11 7.70 7.76 11.1M
2024-01-29 8.47 8.54 8.08 8.12 9.8M
2024-01-26 8.60 8.68 8.43 8.46 8.8M
2024-01-25 8.13 8.61 8.07 8.60 13.6M
2024-01-24 8.16 8.26 7.77 8.15 13.4M
2024-01-23 8.08 8.19 7.93 8.13 11.9M
2024-01-22 8.70 8.74 8.00 8.07 13.9M
2024-01-19 8.79 8.89 8.68 8.68 7.0M
2024-01-18 8.80 8.95 8.50 8.83 13.4M
2024-01-17 9.11 9.15 8.84 8.84 8.5M
2024-01-16 9.36 9.36 9.00 9.16 11.2M
2024-01-15 9.37 9.48 9.22 9.36 7.6M
2024-01-12 9.50 9.58 9.36 9.40 7.3M
2024-01-11 9.40 9.60 9.38 9.56 7.2M
2024-01-10 9.56 9.57 9.28 9.43 7.5M
2024-01-09 9.74 9.75 9.48 9.58 7.9M
2024-01-08 9.82 9.88 9.53 9.55 11.1M
2024-01-05 10.10 10.19 9.82 9.90 9.7M
2024-01-04 10.09 10.18 10.00 10.10 12.3M
2024-01-03 10.27 10.34 10.00 10.09 10.8M
2024-01-02 10.48 10.51 10.31 10.34 7.1M