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
2023-12-29 14.57 14.95 14.51 14.92 6.8M
2023-12-28 13.97 14.65 13.89 14.57 9.8M
2023-12-27 14.35 14.38 13.85 13.96 8.9M
2023-12-26 14.44 14.55 14.20 14.29 5.1M
2023-12-25 14.79 14.90 14.39 14.51 6.2M
2023-12-22 14.76 14.85 14.55 14.76 6.1M
2023-12-21 14.71 14.93 14.48 14.74 6.8M
2023-12-20 14.87 15.18 14.67 14.77 9.8M
2023-12-19 14.80 15.05 14.33 14.79 11.1M
2023-12-18 14.48 15.33 14.48 14.86 13.9M
2023-12-15 14.65 14.68 14.41 14.54 4.8M
2023-12-14 14.53 14.80 14.51 14.60 4.9M
2023-12-13 14.69 14.82 14.48 14.51 4.3M
2023-12-12 14.82 14.84 14.50 14.70 6.9M
2023-12-11 14.91 14.96 14.66 14.82 8.1M
2023-12-08 14.70 15.13 14.62 14.91 7.9M
2023-12-07 15.00 15.00 14.35 14.67 9.1M
2023-12-06 14.80 15.02 14.54 14.94 6.8M
2023-12-05 15.03 15.16 14.73 14.79 6.4M
2023-12-04 15.22 15.41 14.98 15.03 9.1M
2023-12-01 15.12 15.68 15.00 15.27 12.7M
2023-11-30 14.63 15.10 14.52 15.08 11.4M
2023-11-29 14.50 14.65 14.36 14.58 6.6M
2023-11-28 14.56 14.63 14.32 14.45 6.6M
2023-11-27 14.56 14.85 14.46 14.58 5.8M
2023-11-24 14.90 14.99 14.43 14.58 5.8M
2023-11-23 14.72 14.92 14.63 14.89 4.6M
2023-11-22 14.86 15.14 14.75 14.78 5.4M
2023-11-21 15.09 15.19 14.90 14.90 6.3M
2023-11-20 15.11 15.20 14.98 15.04 5.3M
2023-11-17 15.20 15.35 14.95 15.12 6.4M
2023-11-16 15.25 15.38 15.08 15.12 4.6M
2023-11-15 15.30 15.37 15.04 15.13 6.3M
2023-11-14 14.61 15.25 14.59 15.25 11.1M
2023-11-13 15.02 15.05 14.58 14.66 10.1M
2023-11-10 14.65 15.17 14.61 14.93 9.1M
2023-11-09 14.66 14.75 14.59 14.65 4.4M
2023-11-08 14.48 14.80 14.42 14.59 6.4M
2023-11-07 14.16 14.52 14.11 14.47 6.9M
2023-11-06 14.21 14.32 14.10 14.23 7.1M
2023-11-03 13.89 14.40 13.87 14.20 4.8M
2023-11-02 13.85 14.03 13.79 13.92 3.3M
2023-11-01 14.29 14.29 13.83 13.91 5.7M
2023-10-31 14.20 14.30 13.98 14.23 5.8M
2023-10-30 13.62 14.55 13.54 14.34 13.0M
2023-10-27 13.20 13.86 12.90 13.75 8.8M
2023-10-26 13.16 13.38 13.08 13.31 5.7M
2023-10-25 13.35 13.73 13.20 13.27 6.1M
2023-10-24 13.08 13.38 12.93 13.13 4.7M
2023-10-23 13.40 13.46 12.97 13.08 4.7M
2023-10-20 13.52 13.76 13.34 13.40 5.3M
2023-10-19 13.68 13.98 13.64 13.67 4.4M
2023-10-18 13.94 13.99 13.58 13.69 5.9M
2023-10-17 14.05 14.10 13.78 13.94 5.5M
2023-10-16 14.11 14.20 13.16 13.93 14.6M
2023-10-13 14.61 14.68 13.87 14.00 13.5M
2023-10-12 15.19 15.21 14.60 14.75 11.9M
2023-10-11 15.78 15.88 14.93 15.09 12.7M
2023-10-10 15.60 15.87 15.46 15.77 3.6M
2023-10-09 15.91 15.97 15.45 15.50 6.6M
2023-09-28 16.17 16.22 15.84 15.85 4.3M
2023-09-27 16.34 16.35 16.05 16.12 5.0M
2023-09-26 16.24 16.55 16.24 16.35 4.1M
2023-09-25 16.46 16.49 16.24 16.32 5.0M
2023-09-22 16.39 16.58 16.25 16.37 6.8M
2023-09-21 16.18 16.69 16.18 16.40 7.2M
2023-09-20 16.05 16.42 15.87 16.27 7.1M
2023-09-19 16.20 16.30 16.06 16.10 2.5M
2023-09-18 16.16 16.37 16.11 16.24 2.9M
2023-09-15 16.19 16.37 16.18 16.27 3.2M
2023-09-14 16.30 16.49 16.17 16.27 3.1M
2023-09-13 16.35 16.60 16.08 16.33 4.7M
2023-09-12 16.87 16.90 16.31 16.32 8.1M
2023-09-11 16.99 16.99 15.90 16.75 18.2M
2023-09-08 16.12 16.68 16.09 16.58 6.7M
2023-09-07 16.42 16.50 16.20 16.22 3.1M
2023-09-06 16.45 16.69 16.30 16.42 4.4M
2023-09-05 16.31 16.76 16.21 16.55 6.7M
2023-09-04 16.18 16.44 15.95 16.37 4.9M
2023-09-01 16.21 16.47 16.00 16.12 2.9M
2023-08-31 16.31 16.43 16.20 16.37 3.9M
2023-08-30 15.99 16.39 15.85 16.27 6.4M
2023-08-29 15.35 16.06 15.28 16.00 7.9M
2023-08-28 16.60 16.71 15.21 15.37 10.8M
2023-08-25 15.95 16.05 15.55 15.74 8.8M
2023-08-24 16.17 16.29 15.79 16.03 6.4M
2023-08-23 16.36 16.46 16.02 16.18 3.8M
2023-08-22 15.96 16.54 15.90 16.47 7.5M
2023-08-21 15.73 16.14 15.73 15.78 3.5M
2023-08-18 16.12 16.35 15.83 15.93 3.8M
2023-08-17 16.00 16.35 15.86 16.19 4.4M
2023-08-16 16.37 16.58 16.02 16.03 4.3M
2023-08-15 16.78 16.80 16.21 16.42 5.3M
2023-08-14 16.43 16.85 16.16 16.78 6.2M
2023-08-11 16.63 16.88 16.41 16.49 4.6M
2023-08-10 16.53 16.78 16.44 16.63 4.1M
2023-08-09 16.77 16.88 16.56 16.63 3.9M
2023-08-08 16.94 17.03 16.60 16.73 5.3M
2023-08-07 16.86 17.13 16.75 16.93 5.3M
2023-08-04 16.95 16.97 16.71 16.86 4.7M
2023-08-03 16.86 17.00 16.73 16.85 4.6M
2023-08-02 16.82 17.08 16.46 16.92 11.9M
2023-08-01 16.40 16.85 16.23 16.70 9.2M
2023-07-31 16.36 16.56 16.13 16.32 9.7M
2023-07-28 16.00 16.73 15.93 16.42 8.9M
2023-07-27 15.87 16.25 15.81 16.03 4.1M
2023-07-26 15.90 16.10 15.75 15.98 4.3M
2023-07-25 15.75 16.15 15.69 15.90 4.3M
2023-07-24 15.74 15.96 15.55 15.65 3.0M
2023-07-21 15.76 15.97 15.53 15.68 3.5M
2023-07-20 16.40 16.40 15.75 15.76 6.7M
2023-07-19 16.18 16.26 15.95 16.25 3.9M
2023-07-18 16.31 16.46 16.15 16.23 4.3M
2023-07-17 16.37 16.57 16.18 16.35 4.1M
2023-07-14 15.95 16.62 15.94 16.40 9.4M
2023-07-13 15.44 16.11 15.43 15.98 8.6M
2023-07-12 15.65 15.73 15.36 15.48 6.1M
2023-07-11 15.78 15.80 15.22 15.64 7.9M
2023-07-10 15.36 15.66 15.20 15.36 7.6M
2023-07-07 14.86 15.30 14.58 15.23 10.0M
2023-07-06 14.99 15.26 14.75 14.87 5.9M
2023-07-05 15.08 15.22 14.93 14.98 5.4M
2023-07-04 15.27 15.29 15.00 15.12 6.1M
2023-07-03 15.35 15.40 15.01 15.32 6.7M
2023-06-30 15.06 15.43 14.80 15.34 8.0M
2023-06-29 15.10 15.25 14.90 15.18 8.3M
2023-06-28 15.95 16.16 14.91 15.12 19.6M
2023-06-27 16.10 16.20 15.58 15.98 9.3M
2023-06-26 16.50 16.96 15.95 16.06 11.6M
2023-06-21 17.59 17.64 16.58 16.63 14.9M
2023-06-20 17.82 18.00 17.40 17.53 16.4M
2023-06-19 16.73 18.25 16.70 17.87 28.4M
2023-06-16 16.00 17.03 15.89 16.93 16.5M
2023-06-15 16.20 16.35 15.78 16.06 11.5M
2023-06-14 17.06 17.35 16.06 16.25 18.4M
2023-06-13 16.19 17.38 15.68 16.88 20.5M
2023-06-12 16.48 16.55 16.05 16.13 9.2M
2023-06-09 15.83 16.65 15.75 16.53 12.1M
2023-06-08 15.85 16.07 15.60 15.82 6.3M
2023-06-07 15.44 16.11 15.38 15.96 7.8M
2023-06-06 15.83 15.92 15.42 15.43 5.2M
2023-06-05 15.94 16.04 15.73 15.83 3.5M
2023-06-02 15.96 16.13 15.84 15.91 4.3M
2023-06-01 16.04 16.23 15.75 15.95 6.5M
2023-05-31 15.83 16.23 15.75 16.09 6.9M
2023-05-30 15.65 15.80 15.32 15.78 8.2M
2023-05-29 16.27 16.46 15.57 15.75 7.6M
2023-05-26 15.54 16.20 15.54 16.20 7.5M
2023-05-25 15.83 15.96 15.50 15.58 8.3M
2023-05-24 15.40 16.07 15.30 15.87 6.6M
2023-05-23 15.63 15.73 15.40 15.40 4.7M
2023-05-22 15.68 15.73 15.49 15.63 4.4M
2023-05-19 16.16 16.24 15.67 15.76 7.0M
2023-05-18 15.73 15.85 15.60 15.74 4.0M
2023-05-17 15.61 15.73 15.51 15.68 3.0M
2023-05-16 15.81 15.81 15.43 15.63 6.1M
2023-05-15 15.78 15.81 15.47 15.78 4.7M
2023-05-12 16.02 16.02 15.69 15.78 3.9M
2023-05-11 15.98 16.13 15.77 15.86 4.1M
2023-05-10 15.92 16.03 15.71 15.98 7.1M
2023-05-09 16.29 16.52 15.83 15.94 8.3M
2023-05-08 16.17 16.72 15.94 16.37 8.8M
2023-05-05 16.36 16.60 16.08 16.27 7.5M
2023-05-04 16.40 16.54 15.75 16.28 11.1M
2023-04-28 15.92 16.42 15.90 16.33 10.0M
2023-04-27 15.59 16.32 15.53 15.80 17.2M
2023-04-26 16.73 16.86 15.21 15.58 31.3M
2023-04-25 17.41 17.42 15.55 16.83 41.2M
2023-04-24 18.08 18.57 18.03 18.33 8.1M
2023-04-21 18.83 19.11 17.84 18.08 13.9M
2023-04-20 19.04 19.33 18.75 18.98 8.3M
2023-04-19 18.67 19.36 18.67 19.10 8.4M
2023-04-18 18.71 18.92 18.17 18.86 10.5M
2023-04-17 19.42 19.43 18.63 18.82 9.9M
2023-04-14 19.03 19.33 18.34 18.99 13.8M
2023-04-13 19.82 19.82 18.63 19.04 22.5M
2023-04-12 19.60 20.13 19.45 19.84 15.6M
2023-04-11 20.09 20.25 19.23 19.61 20.9M
2023-04-10 21.88 22.49 20.01 20.25 26.9M
2023-04-07 19.86 21.55 19.34 21.24 22.5M
2023-04-06 19.72 20.14 19.39 19.75 9.7M
2023-04-04 19.48 20.23 19.23 19.90 14.2M
2023-04-03 19.49 19.81 19.08 19.73 9.5M
2023-03-31 19.08 19.59 18.82 19.54 8.0M
2023-03-30 20.13 20.17 18.88 19.09 14.6M
2023-03-29 19.54 20.01 19.29 19.93 12.9M
2023-03-28 19.29 20.08 19.08 19.68 16.1M
2023-03-27 18.53 19.42 18.47 19.35 15.1M
2023-03-24 19.33 19.71 18.17 18.57 14.1M
2023-03-23 18.98 19.28 18.68 19.13 7.9M
2023-03-22 18.75 18.87 18.42 18.81 5.3M
2023-03-21 17.92 18.64 17.80 18.58 8.4M
2023-03-20 18.83 18.92 17.78 17.98 15.4M
2023-03-17 18.81 19.23 18.71 18.83 9.5M
2023-03-16 18.58 19.00 18.50 18.73 7.9M
2023-03-15 19.26 19.50 18.53 18.67 9.4M
2023-03-14 19.50 19.60 18.96 19.20 8.4M
2023-03-13 18.38 19.63 18.26 19.59 15.5M
2023-03-10 18.34 18.62 18.23 18.51 5.4M
2023-03-09 18.67 18.70 18.26 18.53 4.2M
2023-03-08 18.66 18.88 18.23 18.66 10.1M
2023-03-07 18.92 19.15 18.46 18.66 8.9M
2023-03-06 18.26 19.17 18.17 19.03 11.6M
2023-03-03 18.96 18.97 18.25 18.57 8.4M
2023-03-02 18.82 19.18 18.60 18.91 8.2M
2023-03-01 17.83 18.93 17.73 18.78 12.1M
2023-02-28 18.00 18.45 17.68 17.88 10.8M
2023-02-27 17.33 17.49 17.04 17.33 4.4M
2023-02-24 17.50 17.58 17.22 17.38 4.4M
2023-02-23 18.21 18.21 17.37 17.40 6.4M
2023-02-22 17.50 18.03 17.40 17.95 5.6M
2023-02-21 18.12 18.45 17.44 17.58 9.9M
2023-02-20 19.00 19.08 17.92 18.15 14.5M
2023-02-17 18.67 19.16 17.93 19.03 18.8M
2023-02-16 19.36 19.36 18.52 18.68 12.1M
2023-02-15 18.50 19.58 18.48 19.47 14.1M
2023-02-14 18.58 18.75 18.10 18.50 8.5M
2023-02-13 17.58 18.63 17.50 18.47 12.9M
2023-02-10 17.82 17.98 17.31 17.62 7.8M
2023-02-09 17.42 17.97 17.25 17.79 8.3M
2023-02-08 17.92 18.04 17.44 17.63 10.6M
2023-02-07 18.48 18.73 17.90 18.00 10.9M
2023-02-06 18.33 18.64 17.98 18.41 12.6M
2023-02-03 17.81 18.48 17.58 18.35 12.0M
2023-02-02 17.80 18.45 17.75 17.83 10.1M
2023-02-01 17.75 17.93 17.54 17.84 6.4M
2023-01-31 17.77 18.14 17.68 17.69 7.1M
2023-01-30 18.08 18.28 17.54 17.83 6.5M
2023-01-20 18.08 18.33 17.83 17.93 6.9M
2023-01-19 17.10 18.20 17.01 17.99 11.9M
2023-01-18 16.81 17.33 16.59 17.19 6.5M
2023-01-17 17.30 17.30 16.73 16.81 7.8M
2023-01-16 17.25 17.81 17.16 17.28 7.1M
2023-01-13 16.96 17.26 16.71 17.21 7.4M
2023-01-12 17.22 17.28 16.66 16.93 8.2M
2023-01-11 17.55 17.63 17.12 17.21 6.1M
2023-01-10 17.77 17.90 17.40 17.54 6.1M
2023-01-09 18.17 18.25 17.50 17.59 10.6M
2023-01-06 18.04 18.23 17.83 17.94 7.6M
2023-01-05 18.15 18.24 17.97 18.08 6.7M
2023-01-04 17.99 18.33 17.80 18.13 14.0M
2023-01-03 16.33 18.13 16.33 18.00 22.9M