广博股份

002103
🏛️ 中国 →
9.58
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
09:30 9.66 9.66 9.58 9.59 520.7K
09:35 9.59 9.59 9.58 9.59 311.6K
09:40 9.58 9.62 9.58 9.60 174.7K
09:45 9.60 9.61 9.59 9.59 208.9K
09:50 9.59 9.60 9.57 9.57 238.3K
09:55 9.57 9.57 9.53 9.55 383.9K
10:00 9.56 9.58 9.54 9.57 68.3K
10:05 9.56 9.58 9.55 9.58 111.1K
10:10 9.59 9.60 9.57 9.60 176.2K
10:15 9.60 9.63 9.59 9.62 134.8K
10:20 9.63 9.63 9.62 9.62 102.1K
10:25 9.62 9.64 9.61 9.63 95.4K
10:30 9.62 9.66 9.62 9.66 123.0K
10:35 9.66 9.74 9.65 9.70 708.3K
10:40 9.69 9.69 9.66 9.66 75.1K
10:45 9.67 9.67 9.65 9.67 35.3K
10:50 9.67 9.68 9.66 9.68 45.8K
10:55 9.68 9.69 9.67 9.67 35.3K
11:00 9.68 9.68 9.67 9.68 31.2K
11:05 9.68 9.69 9.67 9.69 29.4K
11:10 9.67 9.67 9.66 9.66 97.5K
11:15 9.66 9.67 9.66 9.66 54.5K
11:20 9.67 9.67 9.65 9.67 33.5K
11:25 9.67 9.67 9.66 9.66 26.6K
13:00 9.67 9.67 9.65 9.65 23.8K
13:05 9.65 9.66 9.65 9.66 28.2K
13:10 9.65 9.66 9.65 9.66 32.5K
13:15 9.66 9.66 9.65 9.66 12.7K
13:20 9.65 9.67 9.65 9.67 22.4K
13:25 9.66 9.68 9.66 9.67 103.1K
13:30 9.68 9.71 9.67 9.70 257.8K
13:35 9.70 9.70 9.68 9.69 84.1K
13:40 9.69 9.69 9.67 9.68 103.6K
13:45 9.68 9.69 9.68 9.69 95.3K
13:50 9.69 9.69 9.67 9.67 51.8K
13:55 9.69 9.69 9.66 9.66 85.5K
14:00 9.67 9.67 9.66 9.67 16.1K
14:05 9.67 9.68 9.66 9.66 47.2K
14:10 9.66 9.66 9.65 9.65 38.6K
14:15 9.65 9.67 9.65 9.67 58.2K
14:20 9.66 9.67 9.65 9.65 76.9K
14:25 9.66 9.66 9.64 9.64 101.8K
14:30 9.65 9.66 9.63 9.64 78.5K
14:35 9.63 9.64 9.63 9.63 101.3K
14:40 9.63 9.64 9.63 9.63 62.9K
14:45 9.63 9.64 9.62 9.63 145.5K
14:50 9.63 9.63 9.60 9.60 221.2K
14:55 9.61 9.61 9.60 9.61 75.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 9.64 9.66 9.57 9.58 5.3M
2025-09-29 9.62 9.68 9.52 9.61 5.2M
2025-09-26 9.66 9.74 9.53 9.61 5.8M
2025-09-25 9.70 9.80 9.65 9.69 6.5M
2025-09-24 9.54 9.70 9.51 9.70 6.8M
2025-09-23 9.91 9.92 9.51 9.61 10.8M
2025-09-22 9.91 9.94 9.82 9.90 5.7M
2025-09-19 9.99 9.99 9.87 9.92 7.8M
2025-09-18 10.29 10.34 9.94 9.95 24.2M
2025-09-17 10.27 10.52 10.16 10.36 27.2M
2025-09-16 10.09 10.23 10.05 10.18 15.3M
2025-09-15 9.93 10.05 9.88 9.99 9.5M
2025-09-12 10.08 10.11 9.96 9.97 12.6M
2025-09-11 10.06 10.10 9.91 10.04 12.5M
2025-09-10 10.05 10.11 10.03 10.10 7.5M
2025-09-09 10.20 10.20 10.03 10.06 8.7M
2025-09-08 10.18 10.23 10.08 10.16 11.4M
2025-09-05 9.92 10.23 9.74 10.21 18.3M
2025-09-04 9.86 10.02 9.73 9.92 12.6M
2025-09-03 10.07 10.11 9.82 9.85 11.8M
2025-09-02 10.21 10.23 9.98 10.07 14.7M
2025-09-01 10.13 10.29 10.13 10.24 13.1M
2025-08-29 10.26 10.33 10.12 10.15 16.4M
2025-08-28 10.26 10.42 9.98 10.29 24.2M
2025-08-27 10.72 10.73 10.31 10.31 28.2M
2025-08-26 10.83 10.87 10.70 10.73 22.4M
2025-08-25 10.81 10.89 10.71 10.83 25.7M
2025-08-22 10.87 10.90 10.66 10.79 26.4M
2025-08-21 11.12 11.12 10.81 10.88 34.1M
2025-08-20 10.56 11.32 10.53 11.15 60.6M
2025-08-19 10.58 10.69 10.49 10.61 21.6M
2025-08-18 10.40 10.70 10.39 10.61 30.5M
2025-08-15 10.28 10.48 10.26 10.42 15.8M
2025-08-14 10.32 10.40 10.13 10.35 19.9M
2025-08-13 10.36 10.39 10.31 10.35 11.9M
2025-08-12 10.42 10.42 10.29 10.33 9.8M
2025-08-11 10.31 10.43 10.27 10.42 12.6M
2025-08-08 10.40 10.42 10.27 10.30 13.4M
2025-08-07 10.30 10.51 10.27 10.45 22.2M
2025-08-06 10.29 10.34 10.23 10.33 10.1M
2025-08-05 10.21 10.36 10.20 10.29 11.8M
2025-08-04 10.03 10.20 9.97 10.20 10.8M
2025-08-01 10.15 10.18 10.01 10.12 13.7M
2025-07-31 10.29 10.34 10.15 10.16 12.3M
2025-07-30 10.26 10.38 10.23 10.27 10.4M
2025-07-29 10.40 10.40 10.22 10.31 12.1M
2025-07-28 10.40 10.46 10.33 10.40 10.1M
2025-07-25 10.39 10.48 10.32 10.38 15.2M
2025-07-24 10.26 10.32 10.20 10.31 11.0M
2025-07-23 10.27 10.36 10.23 10.26 11.8M
2025-07-22 10.52 10.53 10.28 10.31 21.0M
2025-07-21 10.47 10.55 10.44 10.49 14.9M
2025-07-18 10.61 10.65 10.45 10.49 16.8M
2025-07-17 10.55 10.61 10.42 10.61 16.3M
2025-07-16 10.55 10.79 10.48 10.59 24.9M
2025-07-15 10.59 10.62 10.34 10.48 18.7M
2025-07-14 10.74 10.74 10.56 10.58 17.8M
2025-07-11 10.71 10.77 10.56 10.74 22.9M
2025-07-10 10.82 11.02 10.69 10.76 30.2M
2025-07-09 10.78 11.12 10.76 10.97 47.5M
2025-07-08 10.72 10.80 10.66 10.80 23.4M
2025-07-07 10.64 10.84 10.61 10.75 23.4M
2025-07-04 10.93 10.93 10.66 10.73 27.9M
2025-07-03 10.91 11.18 10.76 10.85 38.0M
2025-07-02 11.33 11.48 10.86 10.86 63.1M
2025-07-01 11.64 12.25 11.41 11.48 119.1M
2025-06-30 10.43 11.47 10.32 11.47 75.2M
2025-06-27 10.58 10.61 10.37 10.43 25.5M
2025-06-26 10.21 10.59 10.06 10.52 40.8M
2025-06-25 10.21 10.39 10.13 10.27 25.3M
2025-06-24 10.09 10.25 10.06 10.22 28.5M
2025-06-23 9.92 10.12 9.92 10.09 24.4M
2025-06-20 10.21 10.31 10.03 10.09 25.6M
2025-06-19 10.80 10.80 10.30 10.33 37.1M
2025-06-18 11.40 11.41 10.77 10.84 47.4M
2025-06-17 12.04 12.10 11.50 11.59 53.0M
2025-06-16 11.36 12.09 11.20 12.03 75.2M
2025-06-13 11.63 11.99 11.01 11.64 71.2M
2025-06-12 11.15 11.86 11.10 11.74 82.8M
2025-06-11 11.03 11.50 10.97 11.34 69.3M
2025-06-10 10.94 11.16 10.70 10.96 51.4M
2025-06-09 10.52 11.10 10.41 10.94 55.5M
2025-06-06 11.15 11.15 10.37 10.57 75.0M
2025-06-05 11.60 12.20 11.46 11.52 66.8M
2025-06-04 11.78 12.00 11.51 11.70 60.7M
2025-06-03 11.25 12.16 11.15 11.92 73.4M
2025-05-30 11.36 12.33 11.36 11.40 78.7M
2025-05-29 11.82 11.95 11.34 11.57 87.3M
2025-05-28 11.76 12.66 11.20 12.38 139.9M
2025-05-27 10.33 11.51 10.33 11.51 72.9M
2025-05-26 10.25 10.47 9.85 10.46 59.4M
2025-05-23 10.61 10.65 10.02 10.05 75.4M
2025-05-22 10.17 11.58 10.00 11.00 113.4M
2025-05-21 10.80 11.34 10.55 10.55 139.9M
2025-05-20 9.34 10.31 9.34 10.31 45.4M
2025-05-19 9.03 9.42 8.92 9.37 23.4M
2025-05-16 9.15 9.25 8.94 9.10 27.9M
2025-05-15 9.88 10.20 9.38 9.39 49.8M
2025-05-14 9.39 9.50 9.27 9.50 14.4M
2025-05-13 9.50 9.68 9.34 9.40 17.0M
2025-05-12 9.46 9.55 9.27 9.36 15.6M
2025-05-09 9.62 9.62 9.30 9.36 14.4M
2025-05-08 9.31 9.65 9.28 9.60 24.0M
2025-05-07 9.77 9.89 9.32 9.40 37.9M
2025-05-06 9.34 9.97 9.34 9.83 37.6M
2025-04-30 9.19 9.44 9.18 9.25 25.8M
2025-04-29 9.35 9.35 8.90 9.12 30.6M
2025-04-28 9.04 9.36 8.83 9.28 36.0M
2025-04-25 8.96 9.25 8.95 9.02 22.4M
2025-04-24 8.90 9.18 8.82 8.95 24.6M
2025-04-23 9.04 9.32 8.92 8.96 24.3M
2025-04-22 8.91 9.10 8.86 8.91 17.1M
2025-04-21 8.71 9.03 8.63 8.94 20.8M
2025-04-18 8.86 8.93 8.64 8.71 20.5M
2025-04-17 8.84 9.08 8.72 8.86 33.2M
2025-04-16 9.12 9.50 8.72 8.78 59.2M
2025-04-15 9.50 10.08 9.40 9.43 84.8M
2025-04-14 8.48 9.16 8.48 9.16 17.1M
2025-04-11 8.22 8.46 8.22 8.33 11.4M
2025-04-10 8.14 8.49 8.09 8.39 21.9M
2025-04-09 7.45 8.09 6.87 7.98 28.5M
2025-04-08 7.81 8.26 7.58 7.63 25.8M
2025-04-07 8.45 8.70 8.42 8.42 6.8M
2025-04-03 9.21 9.50 9.18 9.36 11.6M
2025-04-02 9.33 9.59 9.29 9.34 7.2M
2025-04-01 9.28 9.55 9.26 9.34 11.3M
2025-03-31 9.35 9.40 9.08 9.29 16.5M
2025-03-28 9.80 9.85 9.49 9.51 19.0M
2025-03-27 9.75 10.18 9.69 9.95 28.7M
2025-03-26 9.40 9.76 9.37 9.59 11.9M
2025-03-25 9.50 9.50 9.26 9.38 10.8M
2025-03-24 9.84 9.84 9.27 9.49 17.8M
2025-03-21 9.86 9.98 9.77 9.84 13.0M
2025-03-20 10.06 10.13 9.95 9.95 12.4M
2025-03-19 10.18 10.19 10.01 10.05 11.9M
2025-03-18 10.24 10.27 10.06 10.16 16.6M
2025-03-17 10.38 10.48 10.09 10.24 23.6M
2025-03-14 9.85 10.55 9.80 10.28 35.0M
2025-03-13 10.12 10.12 9.68 9.87 23.6M
2025-03-12 10.12 10.31 10.03 10.15 24.5M
2025-03-11 9.95 10.15 9.91 10.02 23.1M
2025-03-10 10.33 10.52 10.10 10.11 49.3M
2025-03-07 10.72 11.22 10.67 10.67 70.7M
2025-03-06 9.82 10.25 9.82 10.20 26.6M
2025-03-05 9.88 9.92 9.66 9.81 15.4M
2025-03-04 9.60 9.98 9.58 9.88 15.1M
2025-03-03 9.75 9.94 9.60 9.74 20.1M
2025-02-28 10.63 10.63 9.70 9.82 40.2M
2025-02-27 10.55 10.77 10.38 10.73 37.2M
2025-02-26 10.46 10.69 10.40 10.51 23.9M
2025-02-25 10.54 10.60 10.31 10.40 22.1M
2025-02-24 10.74 10.78 10.52 10.65 23.5M
2025-02-21 10.86 10.87 10.51 10.82 31.2M
2025-02-20 10.79 11.05 10.70 10.87 27.3M
2025-02-19 10.58 10.84 10.47 10.79 24.5M
2025-02-18 11.25 11.25 10.58 10.59 44.1M
2025-02-17 11.06 11.57 10.91 11.36 49.9M
2025-02-14 11.40 11.40 10.88 11.19 54.5M
2025-02-13 11.16 12.16 10.86 11.63 90.3M
2025-02-12 11.01 11.32 10.65 11.12 64.7M
2025-02-11 10.81 11.58 10.72 11.26 98.4M
2025-02-10 10.45 10.85 10.43 10.80 66.5M
2025-02-07 10.20 10.69 10.10 10.50 66.5M
2025-02-06 9.70 10.50 9.63 10.20 48.9M
2025-02-05 9.59 9.84 9.52 9.74 23.9M
2025-01-27 10.06 10.13 9.41 9.41 25.1M
2025-01-24 9.62 9.88 9.47 9.86 26.9M
2025-01-23 9.78 9.95 9.60 9.68 29.2M
2025-01-22 10.11 10.11 9.60 9.64 39.5M
2025-01-21 10.32 10.53 9.90 10.21 48.4M
2025-01-20 10.20 10.39 9.95 10.25 42.0M
2025-01-17 10.20 10.49 10.02 10.06 45.7M
2025-01-16 10.30 10.64 10.19 10.34 76.3M
2025-01-15 9.88 10.65 9.88 10.49 114.8M
2025-01-14 9.23 9.97 9.18 9.97 34.7M
2025-01-13 8.95 9.14 8.70 9.06 38.6M
2025-01-10 9.83 10.12 9.21 9.22 61.4M
2025-01-09 9.88 10.16 9.83 9.97 82.8M
2025-01-08 9.20 9.74 8.96 9.72 56.8M
2025-01-07 8.78 9.35 8.78 9.25 32.7M
2025-01-06 8.97 9.02 8.62 8.78 27.1M
2025-01-03 9.69 9.77 8.95 9.00 41.0M
2025-01-02 9.54 10.16 9.45 9.69 56.2M