博深工具

002282
🏛️ 中国 →
7.00
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
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
2022-12-30 7.36 7.36 7.22 7.29 1.2M
2022-12-29 7.31 7.33 7.21 7.21 1.1M
2022-12-28 7.42 7.42 7.31 7.34 1.2M
2022-12-27 7.42 7.45 7.34 7.40 0.9M
2022-12-26 7.22 7.41 7.19 7.38 1.4M
2022-12-23 7.29 7.35 7.15 7.22 1.7M
2022-12-22 7.59 7.61 7.27 7.29 2.2M
2022-12-21 7.64 7.72 7.48 7.50 1.4M
2022-12-20 7.52 7.74 7.43 7.62 2.4M
2022-12-19 7.67 7.67 7.43 7.48 2.6M
2022-12-16 7.74 7.76 7.64 7.65 1.9M
2022-12-15 7.71 7.77 7.59 7.75 3.1M
2022-12-14 7.73 7.80 7.71 7.73 2.0M
2022-12-13 7.74 7.77 7.69 7.70 2.0M
2022-12-12 7.74 7.82 7.69 7.73 2.7M
2022-12-09 7.83 7.83 7.70 7.78 3.0M
2022-12-08 7.80 7.83 7.70 7.77 3.6M
2022-12-07 7.90 7.90 7.69 7.77 4.3M
2022-12-06 8.01 8.02 7.84 7.87 3.8M
2022-12-05 7.89 8.03 7.82 7.99 6.1M
2022-12-02 7.96 7.99 7.80 7.89 5.8M
2022-12-01 7.95 8.07 7.88 7.97 6.6M
2022-11-30 7.98 7.98 7.85 7.90 3.5M
2022-11-29 7.93 8.01 7.82 7.93 4.7M
2022-11-28 7.85 8.05 7.72 7.86 4.9M
2022-11-25 8.13 8.20 7.96 7.99 6.6M
2022-11-24 8.01 8.27 7.94 8.19 9.0M
2022-11-23 7.91 8.09 7.67 8.03 8.7M
2022-11-22 7.95 8.02 7.84 7.92 4.8M
2022-11-21 7.76 8.00 7.74 7.94 4.9M
2022-11-18 8.09 8.16 7.81 7.84 9.9M
2022-11-17 8.01 8.24 7.83 8.13 11.2M
2022-11-16 8.45 8.45 7.97 8.02 13.8M
2022-11-15 8.38 8.48 8.26 8.46 9.3M
2022-11-14 8.40 8.59 8.20 8.50 12.8M
2022-11-11 8.51 8.63 8.31 8.31 14.4M
2022-11-10 8.32 8.59 8.30 8.41 18.6M
2022-11-09 8.50 8.99 8.22 8.69 28.7M
2022-11-08 8.22 9.03 8.05 8.47 25.1M
2022-11-07 7.90 8.23 7.87 8.21 13.1M
2022-11-04 7.96 8.04 7.85 7.97 9.4M
2022-11-03 7.60 8.24 7.51 7.97 14.8M
2022-11-02 7.71 7.78 7.58 7.63 8.7M
2022-11-01 7.65 7.81 7.62 7.74 7.6M
2022-10-31 7.55 7.75 7.37 7.71 9.6M
2022-10-28 7.89 7.91 7.42 7.55 13.2M
2022-10-27 8.09 8.13 7.83 7.92 13.9M
2022-10-26 8.16 8.22 7.95 8.15 18.7M
2022-10-25 7.79 8.75 7.71 8.37 26.0M
2022-10-24 7.88 8.50 7.81 7.95 25.5M
2022-10-21 7.16 7.84 7.12 7.84 10.5M
2022-10-20 7.12 7.23 7.01 7.13 3.6M
2022-10-19 7.17 7.23 7.08 7.12 3.2M
2022-10-18 7.12 7.27 7.07 7.17 4.6M
2022-10-17 6.97 7.18 6.90 7.14 3.9M
2022-10-14 6.87 7.03 6.87 7.00 3.5M
2022-10-13 6.83 6.94 6.82 6.86 3.5M
2022-10-12 6.68 6.87 6.61 6.83 3.2M
2022-10-11 6.57 6.70 6.50 6.66 2.5M
2022-10-10 6.83 6.85 6.57 6.60 4.2M
2022-09-30 6.92 6.99 6.73 6.83 4.5M
2022-09-29 7.15 7.21 6.96 6.97 6.8M
2022-09-28 7.09 7.45 6.91 7.23 12.9M
2022-09-27 7.02 7.14 6.95 7.13 6.7M
2022-09-26 7.10 7.23 6.97 7.04 6.9M
2022-09-23 7.54 7.60 7.23 7.23 8.5M
2022-09-22 7.45 7.61 7.42 7.47 7.3M
2022-09-21 7.41 7.64 7.28 7.56 8.5M
2022-09-20 7.47 7.56 7.39 7.52 10.3M
2022-09-19 7.87 7.94 7.40 7.41 14.9M
2022-09-16 8.63 8.72 7.88 7.89 23.0M
2022-09-15 8.80 9.12 8.58 8.70 29.1M
2022-09-14 8.52 9.75 8.45 9.24 44.7M
2022-09-13 10.43 10.43 9.39 9.39 43.2M
2022-09-09 10.43 10.43 10.28 10.43 30.6M
2022-09-08 9.12 9.48 9.12 9.48 8.6M
2022-09-07 7.81 8.62 7.79 8.62 12.1M
2022-09-06 7.79 7.87 7.71 7.84 1.6M
2022-09-05 7.69 7.78 7.51 7.77 1.4M
2022-09-02 7.61 7.71 7.61 7.68 1.2M
2022-09-01 7.74 7.77 7.56 7.60 1.7M
2022-08-31 7.91 7.91 7.73 7.75 2.5M
2022-08-30 7.99 8.01 7.82 7.92 1.1M
2022-08-29 7.88 8.00 7.69 7.98 1.5M
2022-08-26 7.86 7.95 7.80 7.89 2.0M
2022-08-25 7.96 8.07 7.75 7.82 2.1M
2022-08-24 8.32 8.35 7.94 7.99 2.4M
2022-08-23 8.07 8.31 8.05 8.30 2.3M
2022-08-22 8.05 8.29 8.05 8.09 2.2M
2022-08-19 8.40 8.50 8.17 8.19 3.2M
2022-08-18 8.36 8.43 8.32 8.37 2.4M
2022-08-17 8.42 8.55 8.34 8.36 3.0M
2022-08-16 8.56 8.57 8.31 8.41 6.5M
2022-08-15 8.30 8.75 8.30 8.59 8.9M
2022-08-12 8.19 8.26 8.01 8.10 2.0M
2022-08-11 8.22 8.22 8.04 8.13 3.0M
2022-08-10 8.10 8.20 8.04 8.12 2.5M
2022-08-09 7.87 8.36 7.79 8.07 6.1M
2022-08-08 7.63 7.92 7.50 7.88 2.5M
2022-08-05 7.68 7.70 7.50 7.63 1.8M
2022-08-04 7.55 7.61 7.45 7.59 1.4M
2022-08-03 7.58 7.85 7.42 7.47 1.8M
2022-08-02 7.90 7.90 7.50 7.61 2.6M
2022-08-01 7.96 8.05 7.88 7.94 1.5M
2022-07-29 8.02 8.14 7.93 7.95 2.0M
2022-07-28 7.96 8.10 7.91 7.97 2.3M
2022-07-27 7.73 7.98 7.65 7.95 4.0M
2022-07-26 7.60 7.80 7.51 7.75 2.0M
2022-07-25 7.68 7.76 7.53 7.57 1.2M
2022-07-22 7.70 7.81 7.60 7.67 1.8M
2022-07-21 7.79 7.83 7.71 7.71 1.7M
2022-07-20 7.64 7.80 7.59 7.80 2.3M
2022-07-19 7.63 7.63 7.52 7.63 1.3M
2022-07-18 7.22 7.58 7.22 7.58 2.4M
2022-07-15 7.40 7.47 7.21 7.21 1.9M
2022-07-14 7.46 7.51 7.42 7.46 1.0M
2022-07-13 7.39 7.53 7.31 7.47 1.6M
2022-07-12 7.50 7.50 7.31 7.31 1.4M
2022-07-11 7.57 7.58 7.41 7.47 1.0M
2022-07-08 7.56 7.65 7.49 7.53 1.5M
2022-07-07 7.62 7.69 7.55 7.56 1.9M
2022-07-06 7.52 7.80 7.43 7.62 1.9M
2022-07-05 7.68 7.70 7.43 7.52 1.4M
2022-07-04 7.78 7.79 7.54 7.63 1.5M
2022-07-01 7.56 7.76 7.52 7.70 2.6M
2022-06-30 7.58 7.68 7.54 7.57 1.9M
2022-06-29 7.75 7.81 7.51 7.53 2.8M
2022-06-28 7.48 7.85 7.43 7.79 3.2M
2022-06-27 7.51 7.57 7.46 7.47 2.0M
2022-06-24 7.47 7.55 7.45 7.51 1.7M
2022-06-23 7.37 7.50 7.35 7.47 2.3M
2022-06-22 7.41 7.46 7.34 7.34 1.9M
2022-06-21 7.46 7.53 7.30 7.39 1.4M
2022-06-20 7.28 7.49 7.28 7.45 1.9M
2022-06-17 7.23 7.30 7.16 7.28 1.4M
2022-06-16 7.23 7.32 7.23 7.28 1.3M
2022-06-15 7.27 7.37 7.23 7.23 1.9M
2022-06-14 7.20 7.26 6.98 7.24 2.2M
2022-06-13 7.27 7.32 7.19 7.23 1.7M
2022-06-10 7.21 7.34 7.20 7.29 1.2M
2022-06-09 7.39 7.40 7.21 7.21 1.5M
2022-06-08 7.50 7.50 7.29 7.38 2.0M
2022-06-07 7.58 7.61 7.42 7.48 1.7M
2022-06-06 7.58 7.64 7.56 7.60 1.6M
2022-06-02 7.42 7.60 7.40 7.57 1.5M
2022-06-01 7.43 7.51 7.35 7.45 1.7M
2022-05-31 7.35 7.42 7.26 7.40 2.1M
2022-05-30 7.35 7.38 7.27 7.31 1.7M
2022-05-27 7.33 7.53 7.28 7.31 2.3M
2022-05-26 7.42 7.48 7.29 7.43 1.5M
2022-05-25 7.40 7.40 7.27 7.39 1.3M
2022-05-24 7.64 7.69 7.30 7.30 2.7M
2022-05-23 7.61 7.70 7.60 7.70 1.7M
2022-05-20 7.68 7.73 7.61 7.68 1.8M
2022-05-19 7.51 7.72 7.50 7.63 2.0M
2022-05-18 7.71 7.80 7.60 7.72 3.0M
2022-05-17 7.70 8.00 7.41 7.87 5.9M
2022-05-16 8.37 8.51 7.70 7.70 9.2M
2022-05-13 9.35 9.35 8.48 8.56 13.3M
2022-05-12 8.20 8.63 8.12 8.50 4.8M
2022-05-11 8.02 8.43 7.90 8.16 5.8M
2022-05-10 7.97 8.35 7.81 8.02 7.6M
2022-05-09 7.15 7.79 7.09 7.79 2.9M
2022-05-06 7.13 7.21 6.95 7.08 1.7M
2022-05-05 6.96 7.39 6.87 7.21 2.8M
2022-04-29 6.70 6.93 6.70 6.86 1.4M
2022-04-28 6.72 6.78 6.59 6.66 2.0M
2022-04-27 6.44 6.80 6.30 6.71 2.5M
2022-04-26 6.97 7.05 6.40 6.54 3.4M
2022-04-25 7.59 7.59 6.98 6.99 2.2M
2022-04-22 7.80 7.82 7.50 7.58 1.8M
2022-04-21 7.87 7.89 7.70 7.76 1.1M
2022-04-20 7.98 7.98 7.83 7.88 1.0M
2022-04-19 7.90 8.20 7.86 7.89 0.7M
2022-04-18 7.80 7.90 7.61 7.89 0.8M
2022-04-15 7.83 7.89 7.67 7.75 1.3M
2022-04-14 7.93 8.00 7.80 7.86 0.8M
2022-04-13 8.15 8.15 7.78 7.82 1.2M
2022-04-12 7.63 7.94 7.52 7.87 1.4M
2022-04-11 7.96 8.05 7.61 7.64 2.1M
2022-04-08 8.12 8.18 7.99 8.04 1.0M
2022-04-07 8.29 8.40 8.10 8.10 1.5M
2022-04-06 8.37 8.40 8.22 8.34 1.0M
2022-04-01 8.35 8.40 8.18 8.25 1.6M
2022-03-31 8.30 8.66 8.24 8.45 2.3M
2022-03-30 8.25 8.34 8.19 8.30 0.9M
2022-03-29 8.37 8.38 8.17 8.18 1.1M
2022-03-28 8.37 8.45 8.22 8.35 1.3M
2022-03-25 8.48 8.52 8.38 8.39 1.2M
2022-03-24 8.68 8.74 8.38 8.42 2.4M
2022-03-23 8.69 8.90 8.55 8.72 2.9M
2022-03-22 8.78 9.20 8.62 8.69 4.4M
2022-03-21 8.32 9.20 8.23 8.88 5.2M
2022-03-18 8.25 8.41 8.14 8.36 1.5M
2022-03-17 8.29 8.45 8.22 8.22 2.2M
2022-03-16 8.31 8.33 7.80 8.24 3.6M
2022-03-15 8.77 8.83 8.13 8.17 2.6M
2022-03-14 8.71 8.98 8.56 8.83 2.1M
2022-03-11 8.75 8.78 8.47 8.73 1.5M
2022-03-10 8.66 8.84 8.66 8.75 1.3M
2022-03-09 8.75 8.86 8.24 8.53 2.1M
2022-03-08 9.17 9.17 8.70 8.75 2.8M
2022-03-07 9.21 9.26 9.07 9.13 1.5M
2022-03-04 9.29 9.33 9.18 9.19 1.4M
2022-03-03 9.42 9.42 9.27 9.29 1.3M
2022-03-02 9.31 9.38 9.26 9.32 1.2M
2022-03-01 9.17 9.44 9.17 9.36 1.3M
2022-02-28 9.49 9.62 9.17 9.26 2.5M
2022-02-25 9.65 9.65 9.35 9.37 1.9M
2022-02-24 9.84 9.92 9.27 9.43 4.3M
2022-02-23 9.75 9.96 9.69 9.89 2.0M
2022-02-22 10.02 10.02 9.71 9.73 2.5M
2022-02-21 9.92 10.03 9.79 10.01 2.2M
2022-02-18 9.81 9.89 9.70 9.79 2.1M
2022-02-17 10.02 10.11 9.79 9.84 2.3M
2022-02-16 9.86 10.04 9.80 9.93 2.2M
2022-02-15 10.05 10.12 9.70 9.85 3.7M
2022-02-14 9.97 10.15 9.90 10.03 2.0M
2022-02-11 10.19 10.19 9.93 10.05 2.7M
2022-02-10 10.30 10.30 10.08 10.17 2.4M
2022-02-09 10.21 10.34 10.12 10.27 4.3M
2022-02-08 10.19 10.22 9.91 10.20 3.0M
2022-02-07 9.90 10.38 9.85 10.11 4.4M
2022-01-28 9.90 10.03 9.46 9.70 3.5M
2022-01-27 10.07 10.22 9.90 9.93 3.3M
2022-01-26 10.07 10.28 9.83 10.20 3.9M
2022-01-25 10.45 10.45 9.85 9.91 5.0M
2022-01-24 10.14 10.50 9.97 10.50 7.3M
2022-01-21 9.85 10.16 9.73 9.97 4.3M
2022-01-20 10.30 10.32 9.79 9.81 5.1M
2022-01-19 9.74 10.28 9.58 10.20 8.9M
2022-01-18 9.67 9.82 9.56 9.74 4.4M
2022-01-17 9.31 9.68 9.31 9.66 4.5M
2022-01-14 9.39 9.44 9.21 9.29 1.8M
2022-01-13 9.50 9.56 9.36 9.38 1.8M
2022-01-12 9.48 9.58 9.40 9.50 1.7M
2022-01-11 9.45 9.60 9.44 9.46 1.8M
2022-01-10 9.45 9.53 9.30 9.52 1.5M
2022-01-07 9.51 9.68 9.40 9.43 2.7M
2022-01-06 9.25 9.55 9.19 9.49 2.8M
2022-01-05 9.44 9.51 9.25 9.31 2.2M
2022-01-04 9.21 9.43 9.19 9.43 2.7M