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
2023-12-29 7.33 8.01 7.33 8.01 61.7M
2023-12-28 6.75 7.59 6.56 7.28 92.5M
2023-12-27 8.05 8.16 7.28 7.28 48.8M
2023-12-26 8.23 8.52 7.89 8.09 88.9M
2023-12-25 8.39 8.93 8.28 8.43 120.0M
2023-12-22 8.05 8.86 8.05 8.86 146.6M
2023-12-21 7.80 8.40 7.80 8.05 103.5M
2023-12-20 7.94 8.06 7.61 7.64 56.2M
2023-12-19 7.89 8.27 7.88 7.99 77.0M
2023-12-18 8.29 8.57 7.88 7.93 100.5M
2023-12-15 7.49 8.24 7.42 8.24 86.2M
2023-12-14 7.46 7.85 7.46 7.49 50.0M
2023-12-13 7.40 7.56 7.40 7.42 22.7M
2023-12-12 7.48 7.66 7.42 7.49 30.2M
2023-12-11 7.26 7.55 7.26 7.53 36.6M
2023-12-08 7.45 7.65 7.33 7.35 47.5M
2023-12-07 7.66 7.76 7.53 7.60 50.2M
2023-12-06 7.33 7.68 7.22 7.66 64.2M
2023-12-05 7.61 7.80 7.41 7.41 55.5M
2023-12-04 7.46 7.78 7.42 7.65 67.1M
2023-12-01 7.32 7.60 7.26 7.49 67.4M
2023-11-30 7.20 7.39 7.11 7.33 59.2M
2023-11-29 7.22 7.32 7.13 7.26 53.0M
2023-11-28 7.35 7.45 7.15 7.20 77.3M
2023-11-27 8.12 8.16 7.61 7.61 82.1M
2023-11-24 8.06 8.90 8.06 8.45 139.1M
2023-11-23 8.95 9.25 8.95 8.95 85.3M
2023-11-22 9.60 9.94 8.25 9.94 173.4M
2023-11-21 8.33 9.04 8.22 9.04 108.3M
2023-11-20 8.22 8.22 8.22 8.22 26.3M
2023-11-17 7.47 7.47 7.47 7.47 44.0M
2023-11-16 6.14 6.79 6.13 6.79 62.3M
2023-11-15 6.18 6.20 6.13 6.17 6.3M
2023-11-14 6.17 6.19 6.11 6.16 7.6M
2023-11-13 6.02 6.20 6.02 6.18 11.6M
2023-11-10 6.05 6.09 6.01 6.03 6.3M
2023-11-09 6.12 6.19 6.05 6.07 9.1M
2023-11-08 6.08 6.16 6.07 6.12 10.3M
2023-11-07 6.10 6.15 6.06 6.10 8.0M
2023-11-06 5.97 6.12 5.97 6.11 13.0M
2023-11-03 6.00 6.04 5.96 5.98 10.9M
2023-11-02 5.97 6.08 5.97 6.01 13.0M
2023-11-01 5.92 6.05 5.90 6.01 12.2M
2023-10-31 5.90 6.00 5.88 5.91 13.3M
2023-10-30 5.70 5.93 5.70 5.92 15.2M
2023-10-27 5.67 5.77 5.62 5.74 12.1M
2023-10-26 5.73 5.80 5.66 5.71 17.0M
2023-10-25 5.80 5.90 5.69 5.71 30.4M
2023-10-24 5.25 5.44 5.25 5.43 9.2M
2023-10-23 5.36 5.37 5.20 5.22 6.5M
2023-10-20 5.41 5.47 5.34 5.35 6.0M
2023-10-19 5.45 5.53 5.41 5.42 5.9M
2023-10-18 5.60 5.61 5.44 5.45 7.8M
2023-10-17 5.58 5.65 5.58 5.62 4.7M
2023-10-16 5.66 5.69 5.55 5.58 6.4M
2023-10-13 5.76 5.78 5.64 5.65 7.3M
2023-10-12 5.85 5.85 5.75 5.79 6.9M
2023-10-11 5.76 5.87 5.70 5.83 10.7M
2023-10-10 5.74 5.80 5.74 5.76 6.5M
2023-10-09 5.80 5.82 5.70 5.72 7.6M
2023-09-28 5.81 5.84 5.76 5.80 8.8M
2023-09-27 5.71 5.83 5.66 5.79 11.1M
2023-09-26 5.66 5.74 5.65 5.67 5.3M
2023-09-25 5.71 5.76 5.63 5.67 6.9M
2023-09-22 5.62 5.74 5.57 5.73 7.2M
2023-09-21 5.61 5.71 5.60 5.63 6.6M
2023-09-20 5.68 5.74 5.62 5.63 5.8M
2023-09-19 5.84 5.85 5.68 5.70 7.6M
2023-09-18 5.76 5.86 5.68 5.83 6.5M
2023-09-15 5.72 5.81 5.69 5.77 6.7M
2023-09-14 5.78 5.81 5.67 5.72 6.6M
2023-09-13 5.85 5.85 5.73 5.77 7.8M
2023-09-12 5.96 5.96 5.85 5.86 7.7M
2023-09-11 5.90 5.98 5.84 5.96 8.3M
2023-09-08 6.05 6.08 5.90 5.91 9.9M
2023-09-07 6.13 6.16 6.05 6.05 8.9M
2023-09-06 6.15 6.19 6.06 6.14 7.6M
2023-09-05 6.20 6.21 6.14 6.17 7.1M
2023-09-04 6.17 6.21 6.12 6.21 10.0M
2023-09-01 6.11 6.16 6.07 6.12 8.4M
2023-08-31 6.20 6.21 6.07 6.10 9.9M
2023-08-30 6.16 6.22 6.13 6.19 14.6M
2023-08-29 5.74 6.20 5.71 6.19 28.6M
2023-08-28 5.89 5.94 5.74 5.76 16.9M
2023-08-25 6.00 6.00 5.61 5.65 23.5M
2023-08-24 5.98 6.08 5.87 6.05 12.8M
2023-08-23 6.02 6.04 5.91 5.96 8.3M
2023-08-22 5.89 6.02 5.81 6.00 11.8M
2023-08-21 5.93 6.03 5.88 5.89 7.5M
2023-08-18 6.01 6.09 5.91 5.92 7.8M
2023-08-17 5.90 6.04 5.86 6.04 8.7M
2023-08-16 6.01 6.02 5.89 5.92 7.9M
2023-08-15 6.08 6.08 5.94 5.99 10.0M
2023-08-14 5.92 6.10 5.88 6.09 12.0M
2023-08-11 6.18 6.22 6.00 6.02 16.3M
2023-08-10 6.22 6.29 6.14 6.16 11.9M
2023-08-09 6.30 6.39 6.21 6.24 12.2M
2023-08-08 6.38 6.46 6.30 6.35 16.3M
2023-08-07 6.30 6.43 6.28 6.38 25.2M
2023-08-04 6.10 6.34 6.09 6.30 28.2M
2023-08-03 6.12 6.15 6.07 6.09 8.6M
2023-08-02 6.14 6.16 6.10 6.15 8.7M
2023-08-01 6.21 6.22 6.11 6.17 12.7M
2023-07-31 6.17 6.24 6.14 6.24 14.0M
2023-07-28 6.18 6.23 6.14 6.21 14.7M
2023-07-27 6.30 6.36 6.17 6.19 18.6M
2023-07-26 6.40 6.40 6.25 6.28 21.2M
2023-07-25 6.40 6.43 6.28 6.41 31.6M
2023-07-24 6.25 6.66 6.09 6.41 45.7M
2023-07-21 6.13 6.48 6.09 6.32 42.0M
2023-07-20 6.12 6.24 6.06 6.16 21.8M
2023-07-19 6.04 6.14 6.03 6.12 16.3M
2023-07-18 6.20 6.21 6.04 6.05 19.8M
2023-07-17 6.16 6.27 6.08 6.21 23.6M
2023-07-14 6.26 6.33 6.16 6.22 55.3M
2023-07-13 6.45 6.45 6.18 6.20 77.8M
2023-07-12 5.93 5.98 5.83 5.86 11.1M
2023-07-11 5.81 5.96 5.79 5.95 13.3M
2023-07-10 5.79 5.83 5.75 5.81 8.1M
2023-07-07 5.83 5.85 5.74 5.77 9.3M
2023-07-06 5.81 5.92 5.80 5.85 7.8M
2023-07-05 5.90 5.94 5.83 5.84 10.1M
2023-07-04 5.87 5.94 5.84 5.92 10.6M
2023-07-03 6.00 6.02 5.85 5.87 16.0M
2023-06-30 5.91 6.01 5.86 5.99 15.0M
2023-06-29 5.79 5.93 5.74 5.87 14.4M
2023-06-28 6.02 6.03 5.77 5.94 15.4M
2023-06-27 5.84 6.04 5.83 6.03 17.3M
2023-06-26 6.00 6.07 5.80 5.82 17.5M
2023-06-21 6.17 6.21 6.00 6.00 20.8M
2023-06-20 6.31 6.36 6.18 6.21 25.6M
2023-06-19 6.39 6.39 6.30 6.33 23.2M
2023-06-16 6.38 6.47 6.28 6.41 29.8M
2023-06-15 6.61 6.63 6.40 6.43 41.4M
2023-06-14 6.61 6.69 6.51 6.65 44.8M
2023-06-13 7.06 7.16 6.59 6.74 92.7M
2023-06-12 6.31 6.90 6.28 6.90 29.4M
2023-06-09 6.31 6.45 6.13 6.27 77.2M
2023-06-08 6.84 7.15 6.44 6.49 105.9M
2023-06-07 6.20 6.79 6.13 6.57 87.0M
2023-06-06 6.27 6.36 6.15 6.17 29.5M
2023-06-05 6.13 6.34 6.09 6.30 40.9M
2023-06-02 6.02 6.30 6.00 6.18 52.7M
2023-06-01 5.96 6.07 5.89 6.00 30.4M
2023-05-31 5.95 6.06 5.93 5.98 29.3M
2023-05-30 6.20 6.34 5.95 6.09 54.7M
2023-05-29 5.59 6.13 5.59 6.13 20.0M
2023-05-26 5.56 5.61 5.49 5.57 6.5M
2023-05-25 5.58 5.65 5.44 5.55 9.7M
2023-05-24 5.65 5.68 5.58 5.60 7.1M
2023-05-23 5.74 5.77 5.62 5.64 7.1M
2023-05-22 5.87 5.87 5.68 5.72 8.1M
2023-05-19 5.91 5.91 5.79 5.83 6.6M
2023-05-18 5.90 5.93 5.84 5.92 7.3M
2023-05-17 5.77 5.91 5.75 5.87 9.6M
2023-05-16 5.98 5.98 5.75 5.78 11.0M
2023-05-15 6.02 6.04 5.81 5.95 17.4M
2023-05-12 5.99 6.12 5.91 6.08 16.7M
2023-05-11 5.87 6.06 5.87 5.99 13.5M
2023-05-10 5.86 5.97 5.81 5.86 8.9M
2023-05-09 5.98 6.00 5.84 5.86 13.4M
2023-05-08 5.91 6.02 5.86 5.94 13.7M
2023-05-05 5.93 5.95 5.78 5.90 18.2M
2023-05-04 5.55 5.92 5.55 5.87 29.9M
2023-04-28 5.13 5.49 5.13 5.46 14.2M
2023-04-27 5.24 5.28 5.11 5.15 8.7M
2023-04-26 5.21 5.29 5.13 5.23 8.2M
2023-04-25 5.31 5.36 5.14 5.21 8.6M
2023-04-24 5.28 5.39 5.23 5.33 8.6M
2023-04-21 5.56 5.59 5.28 5.29 14.1M
2023-04-20 5.54 5.63 5.45 5.61 8.9M
2023-04-19 5.56 5.71 5.53 5.60 11.0M
2023-04-18 5.58 5.58 5.44 5.51 10.1M
2023-04-17 5.71 5.72 5.54 5.58 12.1M
2023-04-14 5.86 5.89 5.69 5.71 11.0M
2023-04-13 5.80 5.93 5.76 5.86 11.4M
2023-04-12 5.64 5.83 5.63 5.82 12.1M
2023-04-11 5.58 5.74 5.52 5.65 11.2M
2023-04-10 5.78 5.88 5.57 5.57 17.5M
2023-04-07 5.74 5.82 5.64 5.82 11.3M
2023-04-06 5.98 5.99 5.68 5.72 18.0M
2023-04-04 6.21 6.25 5.98 6.00 16.6M
2023-04-03 6.23 6.23 6.11 6.20 11.9M
2023-03-31 6.14 6.22 6.06 6.19 11.6M
2023-03-30 6.23 6.23 6.06 6.08 14.0M
2023-03-29 6.25 6.30 6.18 6.22 12.4M
2023-03-28 6.28 6.34 6.19 6.24 17.3M
2023-03-27 6.28 6.37 6.18 6.33 27.2M
2023-03-24 6.24 6.27 6.17 6.25 16.1M
2023-03-23 6.23 6.29 6.15 6.27 22.5M
2023-03-22 6.25 6.39 6.19 6.28 34.0M
2023-03-21 6.08 6.25 5.96 6.25 33.2M
2023-03-20 6.01 6.10 5.92 6.04 24.4M
2023-03-17 5.87 6.05 5.85 6.00 22.3M
2023-03-16 5.88 5.90 5.76 5.82 11.0M
2023-03-15 5.80 6.06 5.79 5.94 16.9M
2023-03-14 5.92 5.95 5.70 5.76 11.3M
2023-03-13 5.83 5.94 5.74 5.93 10.6M
2023-03-10 5.89 5.95 5.83 5.84 8.2M
2023-03-09 6.00 6.01 5.85 5.94 9.7M
2023-03-08 5.89 6.01 5.85 5.99 10.9M
2023-03-07 5.97 6.01 5.84 5.85 11.4M
2023-03-06 6.09 6.10 5.96 5.97 9.5M
2023-03-03 6.10 6.13 6.00 6.06 11.5M
2023-03-02 6.17 6.17 6.06 6.10 13.1M
2023-03-01 6.05 6.15 6.03 6.15 14.7M
2023-02-28 5.99 6.06 5.97 6.04 11.5M
2023-02-27 6.06 6.10 5.92 5.94 12.3M
2023-02-24 6.14 6.17 6.02 6.06 15.1M
2023-02-23 6.22 6.27 6.09 6.16 16.2M
2023-02-22 6.21 6.25 6.11 6.22 14.5M
2023-02-21 6.35 6.38 6.13 6.26 25.7M
2023-02-20 6.22 6.45 6.22 6.38 20.3M
2023-02-17 6.31 6.38 6.19 6.22 25.3M
2023-02-16 6.50 6.61 6.24 6.30 43.0M
2023-02-15 6.46 6.69 6.44 6.55 40.4M
2023-02-14 6.45 6.54 6.36 6.50 30.7M
2023-02-13 6.32 6.50 6.30 6.49 43.4M
2023-02-10 6.18 6.42 6.15 6.36 45.4M
2023-02-09 6.18 6.39 6.16 6.29 52.0M
2023-02-08 6.58 6.66 6.23 6.25 77.3M
2023-02-07 7.25 7.57 6.43 6.65 114.8M
2023-02-06 6.57 6.94 6.41 6.94 68.4M
2023-02-03 5.70 6.31 5.65 6.31 25.1M
2023-02-02 5.76 5.85 5.67 5.74 29.0M
2023-02-01 5.70 5.78 5.63 5.77 28.2M
2023-01-31 5.56 5.74 5.47 5.74 32.9M
2023-01-30 5.46 5.65 5.45 5.59 30.4M
2023-01-20 5.37 5.43 5.35 5.41 15.9M
2023-01-19 5.34 5.39 5.31 5.34 20.6M
2023-01-18 5.48 5.53 5.35 5.35 32.4M
2023-01-17 5.81 5.83 5.44 5.52 57.0M
2023-01-16 6.24 6.33 5.83 5.84 78.9M
2023-01-13 6.13 6.72 5.95 6.48 109.6M
2023-01-12 6.34 6.60 6.10 6.11 116.3M
2023-01-11 6.78 6.78 6.78 6.78 23.7M
2023-01-10 5.59 6.16 5.52 6.16 25.0M
2023-01-09 5.62 5.63 5.53 5.60 12.5M
2023-01-06 5.67 5.72 5.55 5.57 21.2M
2023-01-05 5.76 5.80 5.65 5.71 27.5M
2023-01-04 5.51 5.81 5.51 5.78 41.6M
2023-01-03 5.44 5.65 5.42 5.56 33.9M