宾士域（Brunswick）集团

BC
🏛️ 美国 →
64.17
最后更新: 2025-09-29
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 71.53 72.50 71.35 72.08 0.3M
2022-12-29 70.29 72.45 70.22 72.28 0.4M
2022-12-28 71.84 71.84 69.50 69.77 0.3M
2022-12-27 71.41 72.17 70.97 71.41 0.2M
2022-12-23 70.30 71.55 69.87 71.44 0.3M
2022-12-22 71.02 71.46 69.18 70.32 0.4M
2022-12-21 70.29 72.29 70.29 72.16 0.5M
2022-12-20 69.82 70.73 69.22 69.41 0.4M
2022-12-19 72.12 72.99 69.85 70.25 0.8M
2022-12-16 72.19 73.42 71.60 72.25 1.6M
2022-12-15 72.99 73.10 71.67 72.62 0.9M
2022-12-14 74.28 75.06 73.36 74.27 0.5M
2022-12-13 77.00 77.20 74.01 74.70 0.6M
2022-12-12 72.33 74.19 71.42 74.08 0.4M
2022-12-09 71.23 72.78 70.99 72.11 0.7M
2022-12-08 71.72 72.68 70.77 72.08 0.4M
2022-12-07 71.82 72.75 70.93 71.07 0.4M
2022-12-06 72.49 73.29 70.58 71.94 1.0M
2022-12-05 73.21 73.38 72.31 72.50 0.6M
2022-12-02 73.29 74.86 73.29 74.05 0.4M
2022-12-01 74.75 75.41 73.23 74.12 0.4M
2022-11-30 73.24 74.22 70.91 74.20 0.5M
2022-11-29 72.76 73.55 72.59 72.93 0.4M
2022-11-28 72.72 73.35 72.20 72.69 0.4M
2022-11-25 73.37 73.88 73.24 73.25 0.2M
2022-11-23 72.61 74.38 72.15 73.62 0.3M
2022-11-22 70.72 72.91 70.64 72.75 0.6M
2022-11-21 72.26 73.00 70.67 70.73 0.5M
2022-11-18 73.29 73.37 71.32 73.04 0.6M
2022-11-17 71.37 72.66 70.21 72.57 0.5M
2022-11-16 73.70 73.79 71.31 72.84 0.6M
2022-11-15 76.50 77.93 74.24 74.38 1.2M
2022-11-14 78.67 79.82 77.72 77.89 0.7M
2022-11-11 76.33 80.20 76.06 79.62 0.8M
2022-11-10 73.34 76.54 72.69 75.64 0.7M
2022-11-09 69.42 70.45 68.50 68.58 0.3M
2022-11-08 69.20 71.40 68.61 70.17 0.4M
2022-11-07 67.94 68.86 67.03 68.71 0.5M
2022-11-04 67.01 68.54 66.58 67.41 0.6M
2022-11-03 65.96 67.39 64.55 66.24 0.9M
2022-11-02 71.48 71.86 67.38 67.45 1.0M
2022-11-01 71.88 73.20 71.12 72.11 0.7M
2022-10-31 71.75 72.48 70.40 70.67 0.7M
2022-10-28 70.30 72.67 69.01 72.03 0.8M
2022-10-27 69.70 72.28 68.92 70.50 1.4M
2022-10-26 70.87 73.60 69.63 72.09 0.7M
2022-10-25 68.10 70.62 68.10 70.60 0.7M
2022-10-24 67.63 68.97 67.16 68.05 0.6M
2022-10-21 65.67 67.22 65.17 67.16 0.6M
2022-10-20 67.40 68.77 65.75 66.02 0.3M
2022-10-19 68.22 68.73 65.64 67.30 0.7M
2022-10-18 70.06 70.63 68.83 69.41 0.4M
2022-10-17 68.87 69.01 67.41 68.44 0.6M
2022-10-14 70.63 70.86 67.22 67.41 0.6M
2022-10-13 67.41 70.76 66.00 70.24 0.7M
2022-10-12 68.84 69.54 67.78 68.92 0.4M
2022-10-11 67.73 69.83 66.84 68.55 0.7M
2022-10-10 67.96 68.16 66.75 67.72 0.4M
2022-10-07 68.95 69.07 67.24 67.94 0.6M
2022-10-06 68.80 70.45 68.19 70.07 0.8M
2022-10-05 68.91 69.38 68.05 69.18 0.9M
2022-10-04 67.99 70.21 67.99 70.21 0.7M
2022-10-03 66.32 66.99 65.01 66.46 0.8M
2022-09-30 65.72 67.06 65.20 65.45 0.7M
2022-09-29 67.08 67.20 65.09 66.31 0.6M
2022-09-28 67.68 68.82 67.16 68.51 0.8M
2022-09-27 66.94 68.30 66.29 67.27 0.5M
2022-09-26 66.96 68.15 65.82 66.20 0.5M
2022-09-23 66.90 67.27 65.87 66.92 0.9M
2022-09-22 71.14 71.47 68.01 68.08 1.1M
2022-09-21 72.47 74.09 71.42 71.42 0.5M
2022-09-20 73.50 73.53 71.85 72.21 0.5M
2022-09-19 72.00 74.39 72.00 74.35 0.6M
2022-09-16 73.29 73.39 71.55 72.59 1.6M
2022-09-15 71.94 73.70 71.83 72.92 0.8M
2022-09-14 71.23 72.51 70.08 72.09 0.9M
2022-09-13 73.14 73.56 71.00 71.14 0.6M
2022-09-12 75.03 76.51 74.99 75.48 0.7M
2022-09-09 73.67 74.75 73.57 74.41 0.6M
2022-09-08 72.54 72.98 71.42 72.68 1.2M
2022-09-07 71.82 74.30 71.82 73.84 0.6M
2022-09-06 73.91 74.29 70.99 71.83 0.7M
2022-09-02 74.71 75.37 73.07 73.62 0.5M
2022-09-01 73.71 74.36 72.82 73.92 0.6M
2022-08-31 76.40 76.82 74.69 74.71 0.5M
2022-08-30 78.07 78.30 76.26 76.39 0.5M
2022-08-29 77.08 78.17 76.73 77.22 0.3M
2022-08-26 81.55 82.23 77.91 77.93 0.6M
2022-08-25 80.86 82.99 80.70 82.10 0.4M
2022-08-24 81.01 82.13 79.98 80.35 0.6M
2022-08-23 80.49 82.00 80.37 80.85 0.3M
2022-08-22 81.98 82.46 80.30 80.48 0.5M
2022-08-19 84.45 84.84 83.04 83.61 0.5M
2022-08-18 84.76 85.68 84.22 85.38 0.3M
2022-08-17 84.58 85.79 84.54 85.04 0.5M
2022-08-16 84.91 86.82 84.44 86.39 0.7M
2022-08-15 84.28 85.40 83.74 85.34 0.6M
2022-08-12 84.49 84.68 83.47 84.64 0.8M
2022-08-11 82.98 84.08 81.85 83.89 1.0M
2022-08-10 81.63 82.40 80.96 81.78 0.6M
2022-08-09 82.18 82.79 78.91 80.04 0.7M
2022-08-08 78.94 80.96 78.94 79.98 0.6M
2022-08-05 76.51 78.88 76.29 78.48 0.5M
2022-08-04 77.31 78.72 77.00 78.14 0.5M
2022-08-03 76.27 78.43 76.27 77.97 0.5M
2022-08-02 79.51 79.91 75.81 75.90 0.7M
2022-08-01 79.62 81.81 78.86 80.18 0.7M
2022-07-29 77.77 80.47 77.01 80.12 1.4M
2022-07-28 76.48 78.09 74.81 77.10 1.0M
2022-07-27 74.90 77.32 74.24 76.95 0.8M
2022-07-26 75.74 76.24 74.49 74.78 0.8M
2022-07-25 77.72 77.72 75.74 76.64 0.5M
2022-07-22 76.88 78.10 76.05 76.99 0.8M
2022-07-21 74.68 76.85 74.22 76.75 0.5M
2022-07-20 74.40 75.06 73.25 74.97 0.5M
2022-07-19 72.41 74.11 72.24 74.05 0.8M
2022-07-18 72.09 72.74 70.65 70.99 0.4M
2022-07-15 70.66 71.94 69.33 71.36 0.3M
2022-07-14 70.53 70.53 68.90 69.66 0.7M
2022-07-13 69.98 71.74 69.71 71.46 0.6M
2022-07-12 69.23 72.02 69.23 70.73 0.5M
2022-07-11 69.85 69.95 68.38 69.11 0.6M
2022-07-08 70.16 70.50 69.07 69.93 0.4M
2022-07-07 67.84 70.09 67.84 70.00 0.6M
2022-07-06 68.78 69.23 66.38 67.74 0.6M
2022-07-05 65.23 68.79 64.64 68.69 0.5M
2022-07-01 65.17 67.06 64.76 66.46 0.5M
2022-06-30 64.90 66.41 63.42 65.38 0.5M
2022-06-29 66.27 66.33 64.52 65.85 0.4M
2022-06-28 69.29 69.90 66.45 66.67 0.5M
2022-06-27 67.99 69.17 67.28 68.86 0.7M
2022-06-24 66.88 68.39 66.88 67.54 0.9M
2022-06-23 64.68 66.13 64.53 66.07 0.5M
2022-06-22 63.53 65.97 63.48 64.48 0.9M
2022-06-21 65.12 66.03 63.72 64.57 0.7M
2022-06-17 63.22 64.51 63.00 63.90 1.2M
2022-06-16 64.49 65.16 61.89 62.83 0.9M
2022-06-15 67.05 67.83 65.81 66.44 0.6M
2022-06-14 66.00 66.98 65.26 66.70 0.7M
2022-06-13 66.10 67.70 65.02 65.64 0.9M
2022-06-10 70.35 71.73 68.08 68.23 1.1M
2022-06-09 72.24 73.29 71.77 71.86 0.6M
2022-06-08 72.50 73.31 71.88 72.52 0.5M
2022-06-07 72.49 73.77 71.44 73.04 0.7M
2022-06-06 72.49 74.04 71.84 73.90 0.8M
2022-06-03 73.27 73.71 71.75 71.94 0.8M
2022-06-02 73.73 74.74 73.13 74.46 1.1M
2022-06-01 76.26 76.48 72.57 73.41 0.8M
2022-05-31 75.25 75.87 73.59 75.23 0.8M
2022-05-27 75.50 76.92 74.59 75.63 0.4M
2022-05-26 72.66 75.42 72.63 74.58 0.8M
2022-05-25 67.62 72.32 67.23 71.81 1.0M
2022-05-24 69.50 69.62 66.40 67.95 0.9M
2022-05-23 71.95 72.36 69.72 70.33 1.1M
2022-05-20 71.12 71.64 68.11 71.15 0.9M
2022-05-19 71.47 72.84 70.27 70.62 1.1M
2022-05-18 77.53 77.80 71.66 73.03 1.1M
2022-05-17 78.78 80.16 76.96 79.38 0.5M
2022-05-16 79.16 79.16 76.77 77.30 0.5M
2022-05-13 78.21 80.51 78.21 79.66 0.6M
2022-05-12 74.19 77.75 73.52 77.33 0.8M
2022-05-11 79.09 79.69 74.83 74.94 0.9M
2022-05-10 80.18 80.31 77.09 79.15 1.1M
2022-05-09 77.98 80.97 77.79 78.76 0.9M
2022-05-06 79.51 80.47 77.19 79.59 1.1M
2022-05-05 81.44 81.97 78.58 79.78 1.3M
2022-05-04 80.01 83.28 79.29 83.04 1.1M
2022-05-03 77.11 80.50 76.96 79.99 1.0M
2022-05-02 75.18 77.70 75.18 77.22 1.0M
2022-04-29 76.30 79.70 75.43 75.61 1.2M
2022-04-28 75.57 77.24 73.36 76.36 1.1M
2022-04-27 74.35 75.59 73.12 74.53 0.9M
2022-04-26 77.10 77.83 74.45 74.48 1.0M
2022-04-25 75.38 78.56 74.35 78.28 0.9M
2022-04-22 77.18 77.29 75.95 76.13 0.7M
2022-04-21 80.50 81.00 77.31 77.90 0.8M
2022-04-20 79.17 80.23 78.46 79.35 0.9M
2022-04-19 75.26 78.73 75.15 78.37 0.9M
2022-04-18 75.30 76.04 74.43 75.42 0.5M
2022-04-14 76.53 77.53 75.69 75.71 0.7M
2022-04-13 74.69 76.39 74.49 76.27 0.5M
2022-04-12 75.77 78.18 74.92 74.95 0.6M
2022-04-11 74.94 77.55 74.39 74.61 0.9M
2022-04-08 74.82 76.62 74.33 75.53 0.8M
2022-04-07 73.37 74.95 72.75 74.79 1.5M
2022-04-06 74.35 74.93 72.71 73.56 1.8M
2022-04-05 79.48 80.40 75.11 75.35 2.1M
2022-04-04 80.71 81.50 79.78 80.50 1.1M
2022-04-01 81.60 81.84 79.60 80.28 1.1M
2022-03-31 84.53 84.53 80.64 80.89 0.9M
2022-03-30 87.75 88.20 84.33 84.43 0.6M
2022-03-29 86.04 88.52 85.76 88.14 1.0M
2022-03-28 83.44 84.61 81.96 84.57 0.7M
2022-03-25 82.50 83.92 81.70 83.38 1.2M
2022-03-24 84.89 85.10 82.02 82.45 1.7M
2022-03-23 89.27 89.61 84.06 84.38 1.3M
2022-03-22 92.04 93.25 89.64 91.15 1.0M
2022-03-21 92.86 94.60 90.00 90.85 0.9M
2022-03-18 89.45 93.30 88.33 93.25 4.3M
2022-03-17 89.58 90.13 87.92 90.02 0.6M
2022-03-16 89.20 91.42 87.68 90.39 1.2M
2022-03-15 86.54 88.04 85.64 88.01 0.9M
2022-03-14 88.63 89.72 85.34 85.70 1.8M
2022-03-11 92.13 92.48 89.43 89.67 0.7M
2022-03-10 91.24 92.24 89.27 91.36 0.7M
2022-03-09 89.39 93.38 88.44 93.11 1.0M
2022-03-08 84.71 89.47 84.27 86.87 1.4M
2022-03-07 89.61 90.49 83.15 84.29 1.7M
2022-03-04 95.39 96.17 89.83 90.39 0.7M
2022-03-03 97.78 98.33 95.61 97.07 0.5M
2022-03-02 94.86 98.24 94.19 96.97 0.7M
2022-03-01 95.25 95.95 93.01 94.05 0.8M
2022-02-28 91.66 95.57 91.66 95.52 0.4M
2022-02-25 91.26 94.20 89.91 93.57 0.6M
2022-02-24 89.62 92.02 88.67 91.70 1.0M
2022-02-23 95.14 95.43 91.86 92.39 0.8M
2022-02-22 94.46 96.72 94.04 94.98 1.0M
2022-02-18 95.45 97.01 94.78 95.32 0.6M
2022-02-17 97.55 98.07 95.40 95.89 0.6M
2022-02-16 96.68 98.49 96.52 97.92 0.6M
2022-02-15 95.49 98.39 95.49 97.60 0.5M
2022-02-14 95.15 96.76 94.12 94.88 0.7M
2022-02-11 94.99 97.19 94.68 95.50 0.7M
2022-02-10 95.61 98.27 93.74 94.63 0.6M
2022-02-09 95.36 96.29 94.73 96.27 0.6M
2022-02-08 91.43 94.52 91.31 94.25 0.5M
2022-02-07 90.35 91.96 89.24 91.15 0.4M
2022-02-04 90.62 91.06 88.72 90.21 0.6M
2022-02-03 91.82 93.17 90.67 90.99 0.7M
2022-02-02 92.54 93.43 91.38 92.99 0.7M
2022-02-01 90.81 92.37 90.36 91.96 0.8M
2022-01-31 89.65 90.96 89.12 90.79 0.8M
2022-01-28 89.61 91.14 88.00 90.28 1.1M
2022-01-27 88.50 91.93 85.83 88.28 1.8M
2022-01-26 88.53 90.30 86.43 87.07 0.9M
2022-01-25 86.67 88.44 84.45 87.40 0.8M
2022-01-24 81.69 88.66 79.55 88.37 1.6M
2022-01-21 86.89 86.89 82.43 84.08 2.7M
2022-01-20 91.90 92.68 87.18 87.38 1.4M
2022-01-19 94.12 95.17 91.75 91.84 0.9M
2022-01-18 98.32 98.79 93.75 93.95 0.7M
2022-01-14 98.92 99.65 96.78 99.13 0.5M
2022-01-13 98.34 101.08 98.34 100.27 0.6M
2022-01-12 99.15 100.01 97.45 97.96 0.5M
2022-01-11 98.82 99.45 97.66 99.12 0.3M
2022-01-10 99.49 100.09 97.41 98.98 0.5M
2022-01-07 102.17 103.43 100.21 100.22 0.4M
2022-01-06 100.64 102.60 99.14 102.08 0.6M
2022-01-05 101.52 102.88 100.26 100.29 0.6M
2022-01-04 100.72 102.69 100.22 101.44 0.8M
2022-01-03 101.58 102.20 99.07 100.37 0.5M