博思软件

300525
🏛️ 中国 →
13.72
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
2022-12-30 15.75 16.93 15.75 16.50 18.0M
2022-12-29 14.83 15.79 14.75 15.47 9.9M
2022-12-28 14.83 14.95 14.66 14.84 6.0M
2022-12-27 15.18 15.43 14.69 14.82 6.9M
2022-12-26 14.97 15.48 14.81 15.31 4.8M
2022-12-23 14.96 15.18 14.75 14.97 3.9M
2022-12-22 15.08 15.32 14.83 14.96 2.8M
2022-12-21 15.08 15.38 15.00 15.04 3.5M
2022-12-20 15.38 15.58 15.01 15.17 4.3M
2022-12-19 15.44 15.71 15.23 15.35 4.8M
2022-12-16 15.63 15.69 15.37 15.44 4.9M
2022-12-15 15.62 16.08 15.38 15.64 8.2M
2022-12-14 15.40 15.75 15.39 15.58 3.7M
2022-12-13 15.85 15.99 15.35 15.40 6.0M
2022-12-12 15.56 15.98 15.44 15.93 9.9M
2022-12-09 15.96 16.04 15.52 15.57 9.9M
2022-12-08 16.08 16.37 15.83 15.88 7.6M
2022-12-07 16.44 16.51 16.00 16.21 8.9M
2022-12-06 16.47 16.71 16.17 16.51 7.0M
2022-12-05 16.53 16.86 16.25 16.47 8.0M
2022-12-02 16.86 17.01 16.54 16.56 7.3M
2022-12-01 16.34 16.98 16.21 16.88 10.7M
2022-11-30 16.33 16.70 16.13 16.40 8.9M
2022-11-29 16.82 16.85 16.08 16.25 13.7M
2022-11-28 16.67 17.20 16.50 16.69 10.1M
2022-11-25 17.04 17.22 16.83 16.90 6.8M
2022-11-24 17.81 17.81 16.93 17.03 8.3M
2022-11-23 17.67 17.88 16.93 17.63 14.0M
2022-11-22 17.89 18.13 17.68 17.76 6.1M
2022-11-21 17.58 18.22 17.32 17.92 10.0M
2022-11-18 18.56 19.13 17.43 17.73 17.0M
2022-11-17 18.24 18.75 17.97 18.71 11.2M
2022-11-16 18.13 18.31 17.42 18.21 10.0M
2022-11-15 17.41 18.62 17.34 18.14 13.8M
2022-11-14 17.12 17.53 16.92 17.52 9.0M
2022-11-11 17.75 18.06 17.03 17.12 10.5M
2022-11-10 17.84 18.44 17.29 17.41 11.5M
2022-11-09 17.55 17.99 17.02 17.73 10.6M
2022-11-08 17.50 17.58 16.46 17.55 15.8M
2022-11-07 17.18 17.77 17.00 17.44 8.6M
2022-11-04 17.50 17.66 17.23 17.55 12.2M
2022-11-03 18.34 18.45 17.50 17.67 18.5M
2022-11-02 18.19 18.58 17.83 18.55 20.1M
2022-11-01 18.26 18.47 17.59 18.18 26.2M
2022-10-31 17.05 18.75 16.67 18.50 40.3M
2022-10-28 16.33 16.98 16.07 16.48 26.1M
2022-10-27 15.99 16.55 15.75 16.14 21.7M
2022-10-26 14.67 16.22 14.61 15.97 23.5M
2022-10-25 14.93 15.03 14.53 14.64 6.6M
2022-10-24 15.01 15.64 14.92 15.02 11.0M
2022-10-21 14.83 15.30 14.65 15.01 12.3M
2022-10-20 14.47 15.17 14.41 14.75 10.7M
2022-10-19 14.64 14.78 14.35 14.59 7.7M
2022-10-18 14.98 15.14 14.67 14.75 6.7M
2022-10-17 14.66 15.19 14.44 14.98 14.8M
2022-10-14 14.60 14.84 14.43 14.66 9.5M
2022-10-13 13.83 14.94 13.67 14.81 20.4M
2022-10-12 13.54 13.75 13.38 13.73 6.1M
2022-10-11 13.27 13.72 13.13 13.53 6.3M
2022-10-10 13.41 13.51 13.05 13.33 8.1M
2022-09-30 12.76 13.96 12.72 13.38 13.8M
2022-09-29 12.48 12.79 12.48 12.73 3.8M
2022-09-28 12.73 12.82 12.42 12.48 2.2M
2022-09-27 12.33 12.78 12.26 12.75 3.1M
2022-09-26 12.63 12.63 12.29 12.33 2.3M
2022-09-23 12.65 12.85 12.44 12.60 2.9M
2022-09-22 12.55 12.83 12.50 12.66 2.1M
2022-09-21 12.50 12.68 12.36 12.60 1.8M
2022-09-20 12.58 12.75 12.29 12.55 3.5M
2022-09-19 12.89 12.98 12.54 12.55 3.8M
2022-09-16 13.08 13.25 12.88 12.98 3.6M
2022-09-15 13.35 13.48 12.88 13.01 4.8M
2022-09-14 13.25 13.44 13.17 13.33 2.5M
2022-09-13 13.07 13.66 13.07 13.40 4.9M
2022-09-09 13.00 13.25 12.82 13.07 3.5M
2022-09-08 12.81 12.98 12.72 12.78 2.0M
2022-09-07 12.82 13.00 12.73 12.88 2.6M
2022-09-06 12.73 12.94 12.62 12.89 2.5M
2022-09-05 12.85 12.92 12.59 12.73 2.5M
2022-09-02 12.83 13.06 12.63 12.83 3.3M
2022-09-01 13.04 13.19 12.68 12.82 4.0M
2022-08-31 13.42 13.42 12.91 13.06 5.5M
2022-08-30 13.31 13.49 13.21 13.32 4.1M
2022-08-29 13.22 13.39 12.95 13.26 4.7M
2022-08-26 13.34 13.55 13.22 13.27 4.2M
2022-08-25 13.62 13.67 13.19 13.37 3.5M
2022-08-24 14.01 14.04 13.44 13.48 6.4M
2022-08-23 13.49 13.99 13.26 13.91 9.7M
2022-08-22 13.04 13.42 12.78 13.34 5.2M
2022-08-19 13.02 13.14 12.86 13.03 4.9M
2022-08-18 13.21 13.21 12.93 13.04 6.9M
2022-08-17 13.52 13.63 13.10 13.17 7.1M
2022-08-16 13.56 13.86 13.07 13.56 10.3M
2022-08-15 13.34 13.61 13.12 13.56 6.5M
2022-08-12 13.26 13.37 13.17 13.26 3.4M
2022-08-11 13.26 13.42 13.18 13.26 3.3M
2022-08-10 13.25 13.47 13.18 13.27 3.5M
2022-08-09 13.32 13.46 13.17 13.26 3.8M
2022-08-08 13.07 13.31 12.96 13.28 5.3M
2022-08-05 12.71 13.14 12.58 13.07 7.8M
2022-08-04 12.37 12.76 12.29 12.71 5.1M
2022-08-03 12.36 12.66 12.28 12.29 4.9M
2022-08-02 12.71 12.71 12.11 12.31 5.8M
2022-08-01 12.75 12.77 12.56 12.72 3.6M
2022-07-29 13.00 13.06 12.69 12.75 3.2M
2022-07-28 12.83 12.97 12.75 12.82 4.3M
2022-07-27 12.57 12.93 12.48 12.82 4.6M
2022-07-26 12.54 12.96 12.54 12.80 4.5M
2022-07-25 12.73 12.94 12.52 12.56 3.4M
2022-07-22 12.88 13.09 12.57 12.73 5.8M
2022-07-21 12.71 12.99 12.62 12.83 6.1M
2022-07-20 12.61 12.79 12.37 12.73 6.3M
2022-07-19 12.09 12.68 11.94 12.54 10.7M
2022-07-18 11.86 12.02 11.79 11.82 3.6M
2022-07-15 11.98 12.09 11.83 11.91 2.7M
2022-07-14 12.04 12.11 11.78 11.98 3.6M
2022-07-13 11.93 12.01 11.82 11.96 2.9M
2022-07-12 12.20 12.20 11.83 11.93 4.4M
2022-07-11 12.28 12.48 12.08 12.18 6.8M
2022-07-08 12.79 12.83 12.31 12.43 8.5M
2022-07-07 12.31 13.33 12.17 12.83 14.9M
2022-07-06 12.35 12.41 11.94 12.15 4.8M
2022-07-05 12.48 12.50 12.20 12.31 4.6M
2022-07-04 11.96 12.50 11.92 12.49 6.4M
2022-07-01 11.94 12.03 11.75 11.96 3.6M
2022-06-30 11.88 12.07 11.80 11.92 3.0M
2022-06-29 12.13 12.17 11.88 11.88 5.0M
2022-06-28 11.71 12.19 11.56 12.08 6.0M
2022-06-27 11.38 11.77 11.31 11.74 6.3M
2022-06-24 11.29 11.49 11.18 11.38 4.5M
2022-06-23 11.09 11.19 11.00 11.15 3.2M
2022-06-22 11.14 11.19 11.01 11.09 3.4M
2022-06-21 11.07 11.37 11.03 11.19 5.5M
2022-06-20 11.10 11.21 10.93 11.07 4.8M
2022-06-17 10.92 11.16 10.82 11.11 4.9M
2022-06-16 10.97 11.17 10.83 10.92 3.7M
2022-06-15 10.87 11.11 10.72 10.97 4.4M
2022-06-14 10.84 10.91 10.61 10.82 3.9M
2022-06-13 11.03 11.10 10.88 10.99 3.8M
2022-06-10 11.05 11.14 10.91 11.06 3.0M
2022-06-09 11.26 11.31 11.01 11.03 3.3M
2022-06-08 11.39 11.47 11.13 11.31 3.7M
2022-06-07 11.18 11.37 11.08 11.37 5.0M
2022-06-06 10.73 11.17 10.67 11.15 6.0M
2022-06-02 10.58 10.72 10.54 10.70 3.6M
2022-06-01 10.69 10.76 10.56 10.66 3.0M
2022-05-31 10.73 10.77 10.62 10.69 2.6M
2022-05-30 10.63 10.78 10.48 10.74 2.9M
2022-05-27 10.65 10.73 10.48 10.64 2.4M
2022-05-26 10.67 10.68 10.47 10.66 3.1M
2022-05-25 10.60 10.77 10.39 10.66 3.9M
2022-05-24 11.03 11.09 10.60 10.62 3.4M
2022-05-23 11.03 11.08 10.78 11.04 3.9M
2022-05-20 11.08 11.08 10.92 11.03 2.9M
2022-05-19 10.80 11.04 10.69 11.00 3.8M
2022-05-18 11.18 11.24 10.88 10.94 3.0M
2022-05-17 10.96 11.12 10.78 11.07 4.0M
2022-05-16 11.01 11.19 10.89 11.03 3.6M
2022-05-13 10.73 11.02 10.73 10.97 5.1M
2022-05-12 10.56 10.72 10.51 10.63 3.3M
2022-05-11 10.43 10.78 10.33 10.65 7.4M
2022-05-10 10.18 10.49 9.89 10.35 5.7M
2022-05-09 10.22 10.38 10.11 10.21 5.1M
2022-05-06 11.89 12.35 11.80 12.24 5.0M
2022-05-05 11.87 12.44 11.75 12.17 5.3M
2022-04-29 12.05 12.15 11.59 11.85 8.4M
2022-04-28 12.29 12.29 11.87 11.97 4.9M
2022-04-27 11.85 12.26 11.56 12.19 7.5M
2022-04-26 12.00 12.43 11.53 11.67 8.9M
2022-04-25 13.20 13.32 11.73 12.00 6.6M
2022-04-22 13.22 13.38 12.87 13.35 5.5M
2022-04-21 13.40 13.67 13.13 13.32 4.0M
2022-04-20 13.94 13.99 13.35 13.57 5.7M
2022-04-19 13.51 13.76 13.31 13.51 3.2M
2022-04-18 13.15 13.65 12.80 13.53 4.6M
2022-04-15 13.07 13.24 12.83 13.15 3.6M
2022-04-14 13.04 13.23 13.01 13.11 1.8M
2022-04-13 13.19 13.32 13.03 13.07 2.3M
2022-04-12 12.97 13.39 12.75 13.24 3.0M
2022-04-11 13.23 13.44 12.78 12.98 4.7M
2022-04-08 13.63 13.68 13.27 13.36 3.8M
2022-04-07 13.81 13.93 13.57 13.64 3.4M
2022-04-06 14.26 14.26 13.80 13.85 3.9M
2022-04-01 13.93 14.32 13.74 14.08 5.5M
2022-03-31 13.50 13.73 13.33 13.69 3.0M
2022-03-30 13.31 13.61 13.20 13.50 3.4M
2022-03-29 13.39 13.44 13.17 13.23 3.3M
2022-03-28 13.65 13.67 13.20 13.33 5.9M
2022-03-25 13.71 13.85 13.30 13.72 4.9M
2022-03-24 13.55 13.87 13.33 13.76 4.8M
2022-03-23 13.77 13.80 13.57 13.67 2.6M
2022-03-22 13.69 13.87 13.57 13.71 4.0M
2022-03-21 13.81 13.89 13.60 13.80 3.3M
2022-03-18 13.97 14.05 13.70 13.83 3.7M
2022-03-17 13.76 14.33 13.58 13.97 6.7M
2022-03-16 13.80 13.88 13.31 13.76 8.9M
2022-03-15 14.37 14.41 13.68 13.71 5.8M
2022-03-14 14.84 15.09 14.47 14.53 5.5M
2022-03-11 14.73 15.13 14.61 15.09 3.5M
2022-03-10 14.59 15.07 14.50 14.92 6.0M
2022-03-09 14.43 14.58 13.50 14.23 6.8M
2022-03-08 14.47 14.77 14.20 14.33 5.8M
2022-03-07 15.13 15.26 14.47 14.53 8.3M
2022-03-04 15.30 15.45 15.09 15.30 3.8M
2022-03-03 15.78 15.79 15.33 15.45 4.1M
2022-03-02 15.77 15.83 15.53 15.77 4.7M
2022-03-01 15.44 15.81 15.17 15.74 8.4M
2022-02-28 15.41 15.86 15.27 15.43 6.1M
2022-02-25 15.45 15.61 15.25 15.51 5.2M
2022-02-24 15.41 16.02 15.01 15.35 10.2M
2022-02-23 15.40 15.75 15.14 15.59 8.3M
2022-02-22 15.19 15.28 14.91 14.99 4.1M
2022-02-21 15.01 15.35 14.96 15.26 4.8M
2022-02-18 14.91 15.24 14.81 14.97 4.7M
2022-02-17 15.23 15.35 14.87 15.01 4.4M
2022-02-16 15.31 15.39 14.97 15.23 3.6M
2022-02-15 15.29 15.37 14.93 15.13 3.8M
2022-02-14 14.82 15.59 14.74 15.17 7.8M
2022-02-11 15.51 15.69 14.77 15.01 8.1M
2022-02-10 15.81 15.93 15.34 15.46 5.0M
2022-02-09 15.50 16.00 15.50 15.81 6.2M
2022-02-08 15.59 15.65 15.03 15.45 4.3M
2022-02-07 15.98 16.17 15.40 15.53 4.4M
2022-01-28 15.85 16.36 15.75 15.76 7.0M
2022-01-27 16.77 16.90 15.53 15.85 13.1M
2022-01-26 16.23 16.87 15.95 16.35 9.3M
2022-01-25 17.07 17.21 16.23 16.26 11.4M
2022-01-24 17.48 17.48 16.89 17.09 8.5M
2022-01-21 17.53 17.92 17.04 17.39 10.6M
2022-01-20 17.72 17.98 17.29 17.67 7.3M
2022-01-19 17.16 17.91 17.16 17.86 9.3M
2022-01-18 17.57 18.23 17.39 17.51 16.7M
2022-01-17 16.66 17.55 16.66 17.22 11.9M
2022-01-14 16.05 16.65 16.05 16.44 6.9M
2022-01-13 16.67 16.87 16.21 16.28 6.0M
2022-01-12 16.24 16.64 16.24 16.46 4.2M
2022-01-11 16.45 16.66 16.20 16.24 5.9M
2022-01-10 16.53 16.72 16.16 16.45 6.8M
2022-01-07 16.53 17.32 16.48 16.55 12.1M
2022-01-06 15.79 16.89 15.72 16.53 13.3M
2022-01-05 15.80 15.86 15.41 15.71 7.7M
2022-01-04 15.57 15.86 15.45 15.81 7.9M