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
2023-12-29 97.91 98.75 96.63 96.75 0.7M
2023-12-28 98.55 98.69 97.53 98.39 0.7M
2023-12-27 99.44 99.52 98.52 98.88 0.5M
2023-12-26 98.20 99.68 97.97 99.01 0.3M
2023-12-22 96.85 98.05 96.01 97.89 0.5M
2023-12-21 95.86 97.12 95.59 97.01 0.6M
2023-12-20 95.31 96.71 94.44 94.49 0.8M
2023-12-19 95.50 96.46 94.26 96.20 0.8M
2023-12-18 95.75 95.75 94.13 95.20 0.7M
2023-12-15 94.89 95.96 93.54 95.19 1.2M
2023-12-14 90.59 95.52 90.56 94.99 1.4M
2023-12-13 84.60 88.44 83.98 88.30 0.8M
2023-12-12 84.69 85.01 83.78 84.50 0.5M
2023-12-11 84.50 85.08 83.65 84.77 0.5M
2023-12-08 84.25 85.69 84.25 84.70 0.5M
2023-12-07 82.42 84.69 81.99 84.66 0.4M
2023-12-06 82.11 84.24 82.11 82.43 0.5M
2023-12-05 82.80 82.82 80.75 81.26 0.5M
2023-12-04 82.74 84.33 82.35 83.36 0.6M
2023-12-01 78.77 83.33 78.33 83.12 0.8M
2023-11-30 79.67 80.07 78.65 78.87 0.7M
2023-11-29 79.51 80.52 79.23 79.69 0.8M
2023-11-28 77.58 78.97 77.10 78.51 0.7M
2023-11-27 77.81 78.46 77.33 78.07 0.8M
2023-11-24 77.77 78.77 77.50 78.28 0.3M
2023-11-22 78.77 79.43 77.63 78.06 0.4M
2023-11-21 78.18 78.82 77.65 78.28 0.8M
2023-11-20 78.18 79.40 77.50 79.06 1.1M
2023-11-17 76.78 77.70 75.91 77.11 1.3M
2023-11-16 78.50 79.18 75.26 75.61 0.8M
2023-11-15 75.69 79.52 75.32 79.30 1.5M
2023-11-14 72.87 75.69 72.87 75.27 0.7M
2023-11-13 69.82 70.74 69.48 70.29 0.3M
2023-11-10 69.86 70.54 69.48 70.38 0.3M
2023-11-09 72.29 72.29 69.19 69.53 0.5M
2023-11-08 71.49 72.23 70.73 71.99 0.7M
2023-11-07 72.17 72.78 70.99 71.13 0.5M
2023-11-06 74.60 74.76 72.49 72.61 0.7M
2023-11-03 73.77 74.93 72.67 74.77 0.7M
2023-11-02 71.20 72.50 71.20 72.21 0.9M
2023-11-01 68.93 70.16 67.95 69.96 0.6M
2023-10-31 68.31 70.01 68.27 69.47 0.8M
2023-10-30 68.91 69.57 67.18 67.83 0.7M
2023-10-27 67.90 69.44 67.80 68.11 0.8M
2023-10-26 70.58 70.68 66.47 67.92 1.3M
2023-10-25 68.80 69.47 67.76 68.77 1.3M
2023-10-24 71.17 71.39 69.16 69.49 0.9M
2023-10-23 71.93 72.36 70.88 71.00 0.5M
2023-10-20 72.67 72.69 71.69 72.06 0.8M
2023-10-19 73.58 74.19 72.57 72.75 0.6M
2023-10-18 74.56 74.99 73.72 73.78 0.5M
2023-10-17 74.07 76.24 74.07 75.80 0.7M
2023-10-16 75.03 75.71 74.21 74.78 0.6M
2023-10-13 74.10 74.48 73.53 73.93 0.4M
2023-10-12 75.84 75.84 73.32 74.15 0.5M
2023-10-11 76.04 76.96 75.38 75.81 0.7M
2023-10-10 75.18 76.24 74.81 76.10 0.5M
2023-10-09 73.38 74.83 72.63 74.69 0.4M
2023-10-06 73.56 74.91 72.59 74.21 0.7M
2023-10-05 75.85 76.37 73.83 73.88 0.9M
2023-10-04 75.94 76.76 75.04 76.30 0.8M
2023-10-03 78.15 78.17 75.78 75.98 0.9M
2023-10-02 78.88 79.58 78.32 78.87 0.4M
2023-09-29 79.88 80.30 78.60 79.00 0.4M
2023-09-28 78.09 79.51 77.64 78.96 0.5M
2023-09-27 78.29 78.56 77.42 78.23 0.6M
2023-09-26 78.67 79.17 78.35 78.37 0.9M
2023-09-25 78.21 79.64 78.04 79.52 0.6M
2023-09-22 78.44 78.78 77.81 78.55 0.8M
2023-09-21 77.47 78.75 76.98 78.15 0.8M
2023-09-20 77.77 79.31 77.77 78.38 1.0M
2023-09-19 76.00 78.06 75.89 77.30 0.9M
2023-09-18 77.46 78.43 75.24 76.28 0.8M
2023-09-15 77.33 78.40 77.09 77.43 1.5M
2023-09-14 77.49 78.05 77.04 77.85 0.6M
2023-09-13 76.62 77.05 75.43 76.52 0.9M
2023-09-12 75.63 77.03 75.25 76.47 0.7M
2023-09-11 74.55 76.12 74.45 75.49 1.3M
2023-09-08 76.49 77.51 76.04 76.39 0.7M
2023-09-07 77.00 77.51 75.91 76.28 0.7M
2023-09-06 78.26 78.69 77.33 77.52 0.3M
2023-09-05 80.39 80.39 77.54 77.78 0.6M
2023-09-01 79.84 81.43 79.84 81.24 0.5M
2023-08-31 78.93 80.53 78.19 79.12 0.8M
2023-08-30 80.87 80.87 78.28 78.38 1.3M
2023-08-29 81.11 82.22 80.29 82.14 0.6M
2023-08-28 81.43 82.16 80.50 81.08 0.5M
2023-08-25 80.71 81.73 80.05 80.84 0.6M
2023-08-24 81.17 81.43 79.85 80.02 0.7M
2023-08-23 79.62 81.42 79.18 81.42 0.8M
2023-08-22 81.50 81.75 79.94 80.26 0.6M
2023-08-21 82.90 83.27 80.83 81.82 0.5M
2023-08-18 82.27 83.77 82.02 82.84 0.6M
2023-08-17 83.38 84.34 82.93 83.15 0.5M
2023-08-16 83.71 84.78 82.94 82.98 0.4M
2023-08-15 84.95 85.50 84.01 84.06 0.5M
2023-08-14 84.86 85.98 84.40 85.90 0.4M
2023-08-11 85.25 85.92 84.91 85.48 0.4M
2023-08-10 86.63 87.30 85.22 85.69 0.4M
2023-08-09 84.47 86.15 84.05 86.06 0.4M
2023-08-08 84.24 84.77 83.05 84.69 0.6M
2023-08-07 84.54 85.76 84.18 85.42 0.5M
2023-08-04 83.96 85.24 83.05 84.63 0.5M
2023-08-03 85.46 86.21 83.38 83.75 1.0M
2023-08-02 83.90 86.28 83.21 86.07 0.6M
2023-08-01 85.89 85.89 83.88 85.07 0.8M
2023-07-31 85.61 86.38 84.73 86.31 0.6M
2023-07-28 86.42 87.17 85.28 85.54 0.6M
2023-07-27 88.36 90.49 85.24 85.55 1.0M
2023-07-26 87.04 88.91 86.89 88.64 0.6M
2023-07-25 87.17 87.54 86.04 86.89 0.4M
2023-07-24 86.15 87.61 86.15 87.27 0.4M
2023-07-21 86.47 87.27 85.44 86.25 0.6M
2023-07-20 86.33 87.14 85.25 85.54 0.5M
2023-07-19 84.10 87.37 83.38 86.91 1.0M
2023-07-18 84.88 86.88 83.83 85.21 0.7M
2023-07-17 82.28 85.13 81.81 84.69 0.6M
2023-07-14 87.27 87.27 81.50 83.89 1.1M
2023-07-13 88.72 88.98 87.55 88.30 0.4M
2023-07-12 89.57 90.17 88.00 88.78 0.7M
2023-07-11 85.98 88.39 85.67 88.28 0.5M
2023-07-10 84.72 86.77 84.72 85.48 0.4M
2023-07-07 83.29 86.06 83.29 84.73 0.8M
2023-07-06 83.79 84.48 82.69 83.06 0.8M
2023-07-05 86.22 86.22 84.93 85.02 0.5M
2023-07-03 86.29 87.16 86.07 86.90 0.3M
2023-06-30 85.91 87.19 84.84 86.64 0.7M
2023-06-29 83.51 84.99 83.51 84.76 0.3M
2023-06-28 83.32 83.75 82.24 83.10 0.4M
2023-06-27 82.11 84.10 81.65 83.45 0.5M
2023-06-26 80.95 83.37 80.75 82.44 0.7M
2023-06-23 80.60 81.87 80.38 80.74 1.5M
2023-06-22 83.60 83.60 81.33 82.04 0.7M
2023-06-21 83.09 84.63 82.51 83.77 0.6M
2023-06-20 85.53 85.53 83.72 83.86 0.6M
2023-06-16 86.46 86.78 85.14 85.71 1.1M
2023-06-15 85.72 86.94 85.53 86.36 0.5M
2023-06-14 88.78 88.88 85.79 86.33 0.7M
2023-06-13 85.18 90.52 85.18 89.05 1.3M
2023-06-12 84.72 85.85 83.66 85.06 0.4M
2023-06-09 85.09 85.96 83.94 84.30 0.5M
2023-06-08 85.07 85.33 83.97 85.00 0.5M
2023-06-07 82.63 85.65 82.34 85.14 0.6M
2023-06-06 78.18 82.04 78.17 82.02 0.8M
2023-06-05 79.77 79.92 77.47 77.54 0.5M
2023-06-02 77.54 80.66 77.03 80.58 0.8M
2023-06-01 75.53 76.43 74.62 76.11 0.5M
2023-05-31 76.51 77.24 74.18 75.50 0.7M
2023-05-30 78.18 78.97 77.06 77.22 0.5M
2023-05-26 76.15 77.63 76.02 77.55 0.5M
2023-05-25 75.29 76.65 75.07 76.19 0.5M
2023-05-24 75.90 76.31 74.49 75.40 0.4M
2023-05-23 76.25 78.02 76.00 76.17 0.4M
2023-05-22 76.25 77.33 76.01 76.87 0.4M
2023-05-19 80.29 80.29 75.80 76.40 0.6M
2023-05-18 77.54 80.30 76.90 80.01 0.7M
2023-05-17 76.04 77.76 76.04 77.48 0.6M
2023-05-16 76.98 77.43 75.08 75.74 0.7M
2023-05-15 76.96 77.82 76.15 77.81 0.5M
2023-05-12 77.12 77.50 76.07 77.02 0.6M
2023-05-11 77.88 78.39 76.94 77.23 1.1M
2023-05-10 82.26 82.26 77.07 78.17 1.0M
2023-05-09 81.51 81.67 80.83 80.97 0.4M
2023-05-08 83.32 83.32 82.15 82.68 0.4M
2023-05-05 82.17 82.73 81.14 82.67 0.9M
2023-05-04 83.76 84.47 80.11 80.34 0.6M
2023-05-03 86.39 87.24 84.62 84.71 0.6M
2023-05-02 85.44 86.16 83.48 86.16 0.5M
2023-05-01 84.86 86.56 84.51 86.04 0.6M
2023-04-28 84.87 86.18 84.57 84.79 0.7M
2023-04-27 83.00 85.34 80.77 85.23 0.9M
2023-04-26 83.36 84.50 83.02 83.08 0.6M
2023-04-25 85.38 85.55 82.96 83.36 0.6M
2023-04-24 86.31 87.50 85.53 85.97 0.4M
2023-04-21 86.02 86.87 85.30 86.15 0.5M
2023-04-20 84.91 86.54 84.59 85.66 0.5M
2023-04-19 84.49 85.75 84.10 85.59 0.6M
2023-04-18 83.17 84.78 83.17 84.32 0.7M
2023-04-17 82.05 83.39 81.77 82.96 0.5M
2023-04-14 81.84 83.09 80.99 81.95 0.3M
2023-04-13 81.23 81.44 79.92 81.34 0.4M
2023-04-12 82.17 82.18 80.09 80.76 0.5M
2023-04-11 79.31 81.64 78.97 81.14 0.4M
2023-04-10 76.07 79.14 76.07 78.85 0.5M
2023-04-06 77.55 77.70 75.94 76.21 0.6M
2023-04-05 79.09 79.31 76.58 77.49 0.8M
2023-04-04 82.98 82.98 79.56 79.79 0.7M
2023-04-03 81.83 83.00 81.11 82.14 0.4M
2023-03-31 79.47 82.18 79.22 82.00 0.5M
2023-03-30 79.53 80.91 78.83 78.91 0.4M
2023-03-29 79.51 79.61 77.92 78.86 0.5M
2023-03-28 78.20 78.99 77.26 78.31 0.5M
2023-03-27 78.31 78.58 76.96 78.12 0.3M
2023-03-24 76.89 77.40 75.71 77.11 0.5M
2023-03-23 78.70 80.21 76.65 77.64 0.5M
2023-03-22 80.82 81.64 78.44 78.51 0.6M
2023-03-21 79.18 80.61 78.84 80.41 0.7M
2023-03-20 76.79 79.39 76.76 77.63 0.8M
2023-03-17 79.86 79.86 75.40 75.99 1.6M
2023-03-16 79.05 81.14 78.68 80.29 0.7M
2023-03-15 80.40 80.80 78.72 80.15 0.7M
2023-03-14 83.19 84.19 81.41 82.27 0.7M
2023-03-13 81.71 82.78 79.80 80.81 0.8M
2023-03-10 85.20 85.50 81.50 83.28 0.7M
2023-03-09 88.18 88.58 85.33 85.39 0.4M
2023-03-08 88.35 88.89 87.33 88.39 0.4M
2023-03-07 87.36 88.59 87.19 87.96 0.4M
2023-03-06 88.86 89.29 87.70 87.81 0.7M
2023-03-03 88.92 89.00 87.55 88.43 0.4M
2023-03-02 86.60 88.41 86.29 88.39 0.3M
2023-03-01 87.35 88.41 86.89 87.50 0.3M
2023-02-28 87.51 88.38 87.36 87.42 0.4M
2023-02-27 88.26 88.82 87.44 87.50 0.4M
2023-02-24 86.27 87.82 86.09 87.70 0.5M
2023-02-23 88.70 89.00 87.00 88.39 0.5M
2023-02-22 87.37 89.05 87.35 87.90 0.5M
2023-02-21 87.52 88.17 86.51 86.98 0.5M
2023-02-17 88.64 89.32 87.64 89.11 0.5M
2023-02-16 88.38 89.93 88.04 88.45 0.6M
2023-02-15 87.47 89.24 87.33 89.20 0.3M
2023-02-14 87.20 89.06 86.13 88.25 0.5M
2023-02-13 86.19 88.06 86.03 88.01 0.4M
2023-02-10 86.20 87.36 85.87 86.47 0.5M
2023-02-09 89.34 89.86 86.36 86.55 0.4M
2023-02-08 88.19 90.03 87.81 88.40 0.5M
2023-02-07 89.78 90.17 87.84 88.93 0.7M
2023-02-06 91.68 92.81 90.26 90.29 0.7M
2023-02-03 89.97 93.15 89.62 92.40 1.0M
2023-02-02 84.39 91.49 84.39 90.58 1.5M
2023-02-01 83.92 86.70 83.29 86.18 0.9M
2023-01-31 80.47 84.55 80.19 84.33 1.2M
2023-01-30 79.05 80.64 79.05 79.83 0.5M
2023-01-27 78.19 79.86 77.82 79.70 0.5M
2023-01-26 80.00 80.90 77.50 78.67 0.7M
2023-01-25 78.90 80.52 78.75 80.28 0.5M
2023-01-24 79.77 81.19 79.62 80.17 0.5M
2023-01-23 78.19 80.48 77.82 80.17 0.5M
2023-01-20 76.60 78.13 76.03 77.98 0.3M
2023-01-19 75.86 76.53 74.88 76.11 0.6M
2023-01-18 79.60 80.06 76.58 76.58 0.6M
2023-01-17 78.95 81.00 78.84 79.36 0.5M
2023-01-13 78.84 79.93 77.93 79.26 0.5M
2023-01-12 79.26 79.72 77.90 79.61 0.4M
2023-01-11 78.29 79.39 77.96 78.67 0.4M
2023-01-10 76.72 77.92 76.16 77.79 0.7M
2023-01-09 77.18 78.02 76.45 77.01 0.4M
2023-01-06 76.45 76.96 75.47 76.81 0.5M
2023-01-05 74.08 75.91 72.80 75.21 0.6M
2023-01-04 73.01 74.96 72.36 74.73 0.4M
2023-01-03 73.02 73.62 71.22 72.11 0.8M