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
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
2021-12-31 5.02 5.07 4.86 4.92 41.6M
2021-12-30 4.61 5.02 4.57 5.02 18.9M
2021-12-29 4.62 4.63 4.53 4.56 6.7M
2021-12-28 4.59 4.70 4.58 4.59 8.8M
2021-12-27 4.64 4.67 4.51 4.58 9.0M
2021-12-24 4.70 4.85 4.60 4.61 11.4M
2021-12-23 4.82 4.86 4.69 4.71 11.0M
2021-12-22 4.84 4.93 4.80 4.81 9.2M
2021-12-21 4.80 4.86 4.74 4.84 11.9M
2021-12-20 4.83 4.86 4.72 4.73 11.8M
2021-12-17 4.93 4.94 4.79 4.81 18.7M
2021-12-16 4.87 4.92 4.81 4.89 14.9M
2021-12-15 4.78 4.94 4.76 4.87 23.2M
2021-12-14 4.55 4.83 4.51 4.78 29.9M
2021-12-13 4.44 4.56 4.43 4.56 9.1M
2021-12-10 4.40 4.48 4.38 4.43 7.6M
2021-12-09 4.35 4.40 4.34 4.38 4.1M
2021-12-08 4.33 4.37 4.31 4.35 3.8M
2021-12-07 4.35 4.38 4.29 4.33 5.2M
2021-12-06 4.42 4.46 4.34 4.35 6.1M
2021-12-03 4.45 4.50 4.44 4.45 3.9M
2021-12-02 4.55 4.57 4.45 4.45 5.7M
2021-12-01 4.49 4.57 4.46 4.56 5.9M
2021-11-30 4.39 4.53 4.37 4.48 8.0M
2021-11-29 4.46 4.46 4.36 4.39 6.7M
2021-11-26 4.51 4.52 4.41 4.49 7.8M
2021-11-25 4.56 4.61 4.49 4.52 6.6M
2021-11-24 4.52 4.59 4.44 4.55 8.0M
2021-11-23 4.53 4.54 4.43 4.49 6.5M
2021-11-22 4.65 4.65 4.49 4.51 6.2M
2021-11-19 4.58 4.64 4.49 4.61 7.0M
2021-11-18 4.67 4.70 4.56 4.57 7.0M
2021-11-17 4.57 4.73 4.57 4.68 9.4M
2021-11-16 4.70 4.70 4.58 4.59 10.2M
2021-11-15 4.58 4.72 4.58 4.67 9.8M
2021-11-12 4.51 4.67 4.50 4.59 9.3M
2021-11-11 4.53 4.57 4.45 4.53 8.1M
2021-11-10 4.45 4.54 4.41 4.53 9.9M
2021-11-09 4.42 4.47 4.41 4.46 6.3M
2021-11-08 4.33 4.48 4.31 4.45 11.8M
2021-11-05 4.22 4.45 4.20 4.36 13.0M
2021-11-04 4.18 4.28 4.15 4.23 4.0M
2021-11-03 4.17 4.20 4.13 4.15 3.0M
2021-11-02 4.23 4.26 4.10 4.15 4.4M
2021-11-01 4.19 4.25 4.18 4.21 2.4M
2021-10-29 4.15 4.25 4.14 4.21 3.0M
2021-10-28 4.09 4.16 4.07 4.15 3.2M
2021-10-27 4.19 4.20 4.11 4.13 3.3M
2021-10-26 4.24 4.28 4.17 4.19 2.8M
2021-10-25 4.31 4.32 4.23 4.24 3.7M
2021-10-22 4.25 4.42 4.23 4.32 5.6M
2021-10-21 4.34 4.35 4.26 4.28 3.5M
2021-10-20 4.39 4.39 4.32 4.36 3.0M
2021-10-19 4.42 4.44 4.36 4.38 3.6M
2021-10-18 4.41 4.42 4.34 4.42 3.6M
2021-10-15 4.38 4.41 4.33 4.37 3.5M
2021-10-14 4.37 4.38 4.33 4.36 2.5M
2021-10-13 4.35 4.41 4.30 4.36 3.2M
2021-10-12 4.38 4.39 4.32 4.35 3.1M
2021-10-11 4.38 4.42 4.34 4.38 3.3M
2021-10-08 4.27 4.39 4.25 4.38 5.4M
2021-09-30 4.18 4.27 4.17 4.26 3.2M
2021-09-29 4.22 4.22 4.13 4.17 4.4M
2021-09-28 4.23 4.27 4.20 4.24 3.2M
2021-09-27 4.35 4.38 4.16 4.22 7.3M
2021-09-24 4.47 4.47 4.34 4.36 6.9M
2021-09-23 4.45 4.52 4.45 4.48 5.9M
2021-09-22 4.36 4.46 4.33 4.44 4.7M
2021-09-17 4.48 4.53 4.36 4.42 7.5M
2021-09-16 4.59 4.62 4.48 4.53 7.9M
2021-09-15 4.50 4.59 4.46 4.59 8.0M
2021-09-14 4.56 4.63 4.48 4.50 8.4M
2021-09-13 4.48 4.57 4.47 4.56 6.8M
2021-09-10 4.61 4.64 4.50 4.50 11.2M
2021-09-09 4.68 4.69 4.56 4.57 13.2M
2021-09-08 4.62 4.75 4.58 4.67 21.0M
2021-09-07 4.63 4.70 4.51 4.67 22.2M
2021-09-06 4.83 5.02 4.62 4.71 48.7M
2021-09-03 4.60 4.91 4.58 4.91 20.3M
2021-09-02 4.37 4.46 4.31 4.46 7.8M
2021-09-01 4.30 4.40 4.29 4.38 9.3M
2021-08-31 4.34 4.40 4.28 4.31 9.9M
2021-08-30 4.15 4.32 4.15 4.32 9.1M
2021-08-27 4.24 4.28 4.17 4.19 6.0M
2021-08-26 4.28 4.30 4.22 4.27 6.5M
2021-08-25 4.26 4.31 4.24 4.27 6.1M
2021-08-24 4.24 4.27 4.22 4.25 6.3M
2021-08-23 4.30 4.32 4.22 4.26 10.9M
2021-08-20 4.23 4.38 4.20 4.30 16.8M
2021-08-19 4.26 4.35 4.19 4.27 12.4M
2021-08-18 4.03 4.26 4.02 4.25 13.1M
2021-08-17 4.11 4.12 4.02 4.03 5.4M
2021-08-16 4.12 4.14 4.08 4.11 3.1M
2021-08-13 4.15 4.15 4.07 4.11 4.4M
2021-08-12 4.13 4.17 4.12 4.15 3.5M
2021-08-11 4.15 4.16 4.12 4.13 3.6M
2021-08-10 4.11 4.18 4.09 4.15 3.6M
2021-08-09 4.03 4.13 4.02 4.11 3.8M
2021-08-06 4.07 4.08 4.01 4.04 5.1M
2021-08-05 4.16 4.17 4.11 4.11 3.8M
2021-08-04 4.14 4.24 4.14 4.16 5.1M
2021-08-03 4.11 4.18 4.10 4.14 4.1M
2021-08-02 4.08 4.14 4.03 4.12 4.7M
2021-07-30 4.04 4.10 4.01 4.08 3.9M
2021-07-29 4.01 4.09 4.01 4.06 3.8M
2021-07-28 4.12 4.12 3.94 4.00 5.6M
2021-07-27 4.16 4.19 4.12 4.12 3.8M
2021-07-26 4.22 4.23 4.11 4.16 5.1M
2021-07-23 4.27 4.29 4.20 4.22 6.4M
2021-07-22 4.30 4.33 4.27 4.29 3.8M
2021-07-21 4.33 4.37 4.30 4.31 5.2M
2021-07-20 4.18 4.43 4.16 4.34 6.9M
2021-07-19 4.26 4.27 4.19 4.22 4.3M
2021-07-16 4.27 4.31 4.24 4.27 3.0M
2021-07-15 4.33 4.33 4.24 4.28 4.8M
2021-07-14 4.42 4.43 4.33 4.34 5.5M
2021-07-13 4.35 4.47 4.34 4.43 7.3M
2021-07-12 4.35 4.40 4.35 4.35 5.7M
2021-07-09 4.26 4.34 4.23 4.34 4.5M
2021-07-08 4.32 4.36 4.23 4.28 5.4M
2021-07-07 4.34 4.39 4.31 4.33 4.8M
2021-07-06 4.35 4.38 4.32 4.37 3.8M
2021-07-05 4.29 4.37 4.27 4.35 5.1M
2021-07-02 4.26 4.29 4.19 4.27 5.1M
2021-07-01 4.32 4.35 4.25 4.25 4.9M
2021-06-30 4.28 4.33 4.27 4.33 4.1M
2021-06-29 4.40 4.40 4.26 4.29 6.3M
2021-06-28 4.43 4.44 4.38 4.40 4.6M
2021-06-25 4.39 4.44 4.33 4.41 6.3M
2021-06-24 4.49 4.49 4.40 4.40 8.6M
2021-06-23 4.55 4.56 4.47 4.49 9.6M
2021-06-22 4.54 4.62 4.50 4.58 13.2M
2021-06-21 4.48 4.57 4.45 4.54 8.1M
2021-06-18 4.43 4.52 4.43 4.51 8.6M
2021-06-17 4.44 4.49 4.42 4.47 9.0M
2021-06-16 4.48 4.53 4.38 4.46 11.1M
2021-06-15 4.66 4.73 4.49 4.50 22.2M
2021-06-11 4.69 4.93 4.60 4.80 34.0M
2021-06-10 5.01 5.01 4.77 4.80 51.3M
2021-06-09 4.62 4.66 4.54 4.55 9.3M
2021-06-08 4.58 4.70 4.52 4.63 10.7M
2021-06-07 4.57 4.59 4.49 4.56 9.5M
2021-06-04 4.63 4.75 4.58 4.61 16.4M
2021-06-03 4.57 5.03 4.56 4.73 24.8M
2021-06-02 4.70 4.82 4.56 4.57 19.2M
2021-06-01 4.59 4.70 4.57 4.68 16.6M
2021-05-31 4.54 4.64 4.49 4.60 16.0M
2021-05-28 4.57 4.65 4.50 4.55 13.7M
2021-05-27 4.67 4.74 4.54 4.57 19.1M
2021-05-26 4.54 4.85 4.52 4.67 32.6M
2021-05-25 4.65 4.75 4.49 4.59 37.0M
2021-05-24 4.23 4.65 4.23 4.65 17.1M
2021-05-21 4.21 4.29 4.18 4.23 5.5M
2021-05-20 4.24 4.25 4.13 4.17 8.3M
2021-05-19 4.26 4.31 4.25 4.26 5.3M
2021-05-18 4.27 4.29 4.23 4.29 4.6M
2021-05-17 4.33 4.34 4.20 4.24 9.3M
2021-05-14 4.39 4.48 4.34 4.37 13.8M
2021-05-13 4.23 4.44 4.21 4.37 15.7M
2021-05-12 4.33 4.33 4.18 4.27 12.3M
2021-05-11 4.30 4.41 4.29 4.35 7.7M
2021-05-10 4.35 4.38 4.27 4.36 9.2M
2021-05-07 4.25 4.45 4.21 4.35 15.4M
2021-05-06 4.17 4.26 4.14 4.21 6.4M
2021-04-30 4.20 4.29 4.12 4.18 8.5M
2021-04-29 4.15 4.35 4.11 4.18 9.8M
2021-04-28 4.16 4.22 4.16 4.18 7.8M
2021-04-27 4.19 4.24 4.06 4.14 12.7M
2021-04-26 4.16 4.27 4.11 4.20 17.6M
2021-04-23 4.56 4.56 4.33 4.34 16.5M
2021-04-22 4.54 4.65 4.50 4.56 14.5M
2021-04-21 4.59 4.62 4.48 4.56 19.6M
2021-04-20 4.73 4.80 4.60 4.61 24.3M
2021-04-19 4.80 4.85 4.71 4.73 31.8M
2021-04-16 4.77 5.10 4.68 4.90 41.9M
2021-04-15 5.00 5.30 4.85 4.85 66.6M
2021-04-14 4.60 5.12 4.43 5.12 66.6M
2021-04-13 4.95 5.11 4.60 4.65 61.4M
2021-04-12 4.62 5.03 4.61 5.03 39.2M
2021-04-09 4.13 4.57 4.13 4.57 33.3M
2021-04-08 4.20 4.38 4.15 4.15 25.9M
2021-04-07 4.32 4.38 4.20 4.23 31.1M
2021-04-06 4.63 4.76 4.36 4.39 53.9M
2021-04-02 3.98 4.42 3.90 4.42 24.1M
2021-04-01 3.88 4.24 3.83 4.02 19.4M
2021-03-31 3.83 3.87 3.82 3.85 2.8M
2021-03-30 3.97 3.99 3.83 3.84 7.1M
2021-03-29 4.02 4.02 3.96 4.00 6.1M
2021-03-26 4.06 4.08 4.00 4.04 6.6M
2021-03-25 3.98 4.13 3.94 4.06 9.0M
2021-03-24 3.96 4.04 3.94 3.98 5.5M
2021-03-23 3.98 4.02 3.94 3.97 5.2M
2021-03-22 3.92 3.99 3.91 3.98 3.6M
2021-03-19 3.94 4.00 3.93 3.94 3.7M
2021-03-18 4.00 4.01 3.94 3.95 3.9M
2021-03-17 3.98 4.02 3.92 4.00 6.2M
2021-03-16 3.86 3.96 3.84 3.96 5.7M
2021-03-15 3.83 3.87 3.80 3.85 3.9M
2021-03-12 3.89 3.89 3.82 3.84 4.3M
2021-03-11 3.83 3.88 3.77 3.87 4.9M
2021-03-10 3.96 3.98 3.82 3.83 6.1M
2021-03-09 4.00 4.07 3.80 3.92 8.8M
2021-03-08 4.08 4.14 4.02 4.03 8.4M
2021-03-05 4.01 4.14 4.00 4.06 10.7M
2021-03-04 4.01 4.05 3.96 3.98 5.1M
2021-03-03 4.02 4.06 3.97 4.02 4.4M
2021-03-02 4.06 4.07 4.00 4.01 4.6M
2021-03-01 3.99 4.07 3.99 4.04 4.8M
2021-02-26 3.93 4.02 3.91 3.98 4.9M
2021-02-25 3.99 4.00 3.92 3.96 5.2M
2021-02-24 3.93 4.01 3.92 3.97 6.2M
2021-02-23 3.98 4.05 3.93 3.94 6.3M
2021-02-22 4.00 4.13 3.98 4.01 10.0M
2021-02-19 3.80 4.01 3.77 3.99 10.5M
2021-02-18 3.75 3.85 3.70 3.81 6.5M
2021-02-10 3.67 3.72 3.65 3.68 3.7M
2021-02-09 3.59 3.70 3.58 3.66 4.4M
2021-02-08 3.62 3.67 3.57 3.59 4.4M
2021-02-05 3.75 3.92 3.66 3.66 7.9M
2021-02-04 3.70 3.85 3.56 3.82 12.5M
2021-02-03 3.72 3.83 3.70 3.73 7.8M
2021-02-02 3.89 3.99 3.68 3.78 13.9M
2021-02-01 3.94 4.05 3.86 3.87 15.4M
2021-01-29 4.07 4.28 4.05 4.13 16.6M
2021-01-28 4.35 4.58 4.14 4.22 30.2M
2021-01-27 3.94 4.30 3.88 4.30 14.9M
2021-01-26 3.86 4.01 3.85 3.91 4.5M
2021-01-25 3.97 3.98 3.86 3.86 4.7M
2021-01-22 4.04 4.05 3.95 3.96 5.4M
2021-01-21 4.03 4.12 4.01 4.06 5.3M
2021-01-20 4.11 4.13 4.03 4.05 5.4M
2021-01-19 4.00 4.16 3.97 4.12 9.2M
2021-01-18 3.90 4.05 3.90 4.00 5.5M
2021-01-15 3.87 3.99 3.86 3.94 5.4M
2021-01-14 3.85 3.88 3.79 3.85 5.3M
2021-01-13 3.93 3.93 3.82 3.82 5.8M
2021-01-12 3.93 4.06 3.86 3.94 4.7M
2021-01-11 4.08 4.11 3.91 3.93 6.0M
2021-01-08 3.97 4.12 3.86 4.08 6.5M
2021-01-07 4.17 4.20 3.98 4.00 8.1M
2021-01-06 4.33 4.33 4.18 4.19 6.6M
2021-01-05 4.42 4.47 4.32 4.34 5.4M
2021-01-04 4.32 4.48 4.32 4.45 7.0M