博力威

688345
🏛️ 中国 →
39.47
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 38.01 38.15 37.56 37.81 173.3K
09:35 37.81 38.17 37.80 37.88 157.6K
09:40 37.83 38.47 37.83 38.47 127.7K
09:45 38.49 38.94 38.42 38.59 205.3K
09:50 38.56 38.79 38.56 38.63 103.4K
09:55 38.66 38.99 38.66 38.69 145.6K
10:00 38.74 38.78 38.45 38.57 54.4K
10:05 38.57 38.95 38.57 38.83 63.2K
10:10 38.88 39.12 38.83 39.11 152.9K
10:15 39.11 39.33 39.06 39.33 150.1K
10:20 39.36 39.79 39.29 39.79 187.3K
10:25 39.80 39.80 39.31 39.34 148.8K
10:30 39.32 39.50 39.32 39.50 73.2K
10:35 39.48 39.50 39.25 39.25 78.7K
10:40 39.21 39.31 39.00 39.25 55.5K
10:45 39.29 39.31 39.26 39.29 32.5K
10:50 39.30 39.48 39.19 39.47 116.7K
10:55 39.50 39.66 39.40 39.40 45.2K
11:00 39.48 39.49 39.35 39.41 32.8K
11:05 39.45 39.61 39.44 39.60 68.1K
11:10 39.60 39.90 39.60 39.80 134.8K
11:15 39.70 39.77 39.55 39.77 35.0K
11:20 39.78 39.95 39.56 39.93 100.7K
11:25 39.93 40.06 39.84 40.06 161.0K
13:00 40.10 40.26 39.96 40.13 151.1K
13:05 40.13 40.17 39.86 39.88 65.0K
13:10 39.85 39.85 39.66 39.66 19.3K
13:15 39.79 39.95 39.66 39.95 50.9K
13:20 40.00 40.01 39.69 39.69 26.5K
13:25 39.68 39.81 39.66 39.76 12.5K
13:30 39.75 39.75 39.34 39.48 49.6K
13:35 39.48 39.50 39.41 39.49 23.1K
13:40 39.49 39.68 39.49 39.67 39.3K
13:45 39.67 39.76 39.55 39.56 40.5K
13:50 39.55 39.66 39.48 39.48 16.7K
13:55 39.48 39.55 39.39 39.45 42.8K
14:00 39.45 39.50 39.39 39.40 48.2K
14:05 39.40 39.60 39.40 39.49 25.0K
14:10 39.49 39.54 39.39 39.39 30.9K
14:15 39.40 39.60 39.40 39.46 17.3K
14:20 39.46 39.55 39.41 39.55 41.7K
14:25 39.55 39.70 39.51 39.68 42.5K
14:30 39.60 39.60 39.46 39.47 16.9K
14:35 39.48 39.49 39.32 39.32 47.7K
14:40 39.32 39.45 39.28 39.45 59.8K
14:45 39.45 39.47 39.39 39.40 42.5K
14:50 39.40 39.46 39.38 39.42 80.3K
14:55 39.42 39.48 39.42 39.47 125.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 38.01 40.26 37.55 39.47 3.7M
2025-09-29 36.69 38.28 36.69 38.17 3.0M
2025-09-26 36.96 38.11 36.65 36.99 1.8M
2025-09-25 38.01 38.10 36.70 36.96 2.0M
2025-09-24 36.88 37.99 36.19 37.99 2.5M
2025-09-23 37.20 37.80 35.51 36.94 2.4M
2025-09-22 36.70 37.47 36.38 37.21 1.5M
2025-09-19 36.96 37.50 36.49 36.85 1.8M
2025-09-18 37.53 38.39 36.63 37.31 2.9M
2025-09-17 38.60 38.75 37.23 37.63 2.8M
2025-09-16 38.11 38.90 37.45 38.90 2.8M
2025-09-15 38.16 39.95 38.16 38.22 3.4M
2025-09-12 39.83 39.89 37.62 38.50 3.6M
2025-09-11 40.99 40.99 38.44 39.71 4.4M
2025-09-10 41.55 41.57 39.72 41.00 4.5M
2025-09-09 40.09 44.88 38.44 43.27 7.5M
2025-09-08 35.20 41.42 34.40 41.42 7.1M
2025-09-05 31.15 35.44 30.77 34.52 5.1M
2025-09-04 30.82 32.77 30.18 31.04 2.8M
2025-09-03 30.02 33.05 30.02 30.83 3.3M
2025-09-02 30.91 31.08 29.96 30.62 2.0M
2025-09-01 29.56 31.18 29.00 31.03 3.0M
2025-08-29 29.00 30.58 28.58 29.54 2.8M
2025-08-28 29.76 30.69 28.09 29.15 2.5M
2025-08-27 31.84 33.29 30.05 30.06 3.5M
2025-08-26 29.47 31.27 29.15 30.81 2.0M
2025-08-25 29.79 29.95 29.10 29.75 1.2M
2025-08-22 29.07 29.69 28.98 29.66 1.1M
2025-08-21 29.66 29.66 28.89 28.93 1.1M
2025-08-20 29.29 29.66 29.02 29.66 0.9M
2025-08-19 29.49 29.52 28.80 29.26 1.0M
2025-08-18 29.46 29.75 28.64 29.52 1.6M
2025-08-15 29.11 29.66 29.05 29.28 1.1M
2025-08-14 30.13 30.35 28.76 28.79 1.4M
2025-08-13 29.74 29.99 29.43 29.71 1.1M
2025-08-12 30.42 30.66 29.40 29.71 1.5M
2025-08-11 29.08 30.70 29.08 30.66 2.1M
2025-08-08 28.85 28.99 28.38 28.84 0.8M
2025-08-07 29.28 29.44 28.63 28.71 0.9M
2025-08-06 28.39 29.20 28.12 29.13 1.3M
2025-08-05 28.38 28.89 28.20 28.39 1.1M
2025-08-04 27.80 28.19 27.06 28.19 1.2M
2025-08-01 27.31 27.75 27.13 27.45 1.1M
2025-07-31 26.98 27.93 26.98 27.23 1.4M
2025-07-30 28.15 28.17 27.00 27.20 1.1M
2025-07-29 28.83 28.83 27.87 28.30 1.6M
2025-07-28 27.16 28.85 26.95 28.79 2.0M
2025-07-25 26.75 27.30 26.66 27.18 0.9M
2025-07-24 27.15 27.47 26.81 26.94 1.2M
2025-07-23 27.00 27.24 26.51 26.79 1.2M
2025-07-22 27.29 27.66 26.75 26.86 1.5M
2025-07-21 27.05 27.48 26.92 27.29 1.3M
2025-07-18 27.27 27.27 26.71 27.10 1.1M
2025-07-17 26.31 27.50 26.31 26.87 1.2M
2025-07-16 26.58 27.25 26.25 26.66 1.5M
2025-07-15 26.30 26.59 26.00 26.39 1.2M
2025-07-14 25.86 26.47 25.86 26.30 1.2M
2025-07-11 26.08 26.42 25.82 26.05 1.1M
2025-07-10 26.23 26.33 25.80 26.06 0.9M
2025-07-09 26.23 26.98 25.80 26.24 1.4M
2025-07-08 25.85 26.39 25.83 26.25 1.1M
2025-07-07 25.98 26.05 25.46 26.00 1.0M
2025-07-04 26.58 26.58 25.49 25.68 1.5M
2025-07-03 26.58 26.73 25.80 26.52 1.7M
2025-07-02 26.60 26.86 26.20 26.59 1.3M
2025-07-01 27.53 27.55 26.10 26.73 2.3M
2025-06-30 27.47 27.84 27.02 27.55 2.0M
2025-06-27 27.06 29.17 26.83 27.14 3.1M
2025-06-26 26.60 27.90 26.55 26.93 2.6M
2025-06-25 26.25 27.25 26.00 27.25 3.4M
2025-06-24 24.05 26.52 24.00 26.25 2.8M
2025-06-23 23.80 24.15 23.40 24.10 1.2M
2025-06-20 23.38 24.75 23.21 23.55 1.2M
2025-06-19 24.04 24.94 23.28 23.33 1.3M
2025-06-18 23.74 24.28 23.29 24.04 0.9M
2025-06-17 24.22 24.58 23.68 23.98 0.8M
2025-06-16 23.59 24.60 23.02 23.99 1.7M
2025-06-13 23.83 24.19 23.11 23.18 1.0M
2025-06-12 23.91 24.49 23.81 24.02 1.1M
2025-06-11 25.01 25.12 24.01 24.21 2.0M
2025-06-10 25.05 25.48 24.36 24.62 2.6M
2025-06-09 23.07 25.39 22.73 25.11 2.7M
2025-06-06 22.61 23.34 22.55 22.93 1.1M
2025-06-05 22.36 22.73 22.13 22.59 0.7M
2025-06-04 22.30 22.93 22.30 22.41 0.9M
2025-06-03 22.78 22.78 22.12 22.19 1.4M
2025-05-30 23.00 23.09 22.46 22.56 0.6M
2025-05-29 23.13 23.27 22.78 22.99 0.7M
2025-05-28 23.34 23.46 22.60 22.78 0.6M
2025-05-27 23.19 23.31 22.55 23.00 0.8M
2025-05-26 22.98 23.10 22.70 22.90 0.7M
2025-05-23 22.90 23.33 22.62 22.77 0.9M
2025-05-22 24.08 24.27 23.09 23.09 1.2M
2025-05-21 24.59 24.59 23.61 24.07 1.3M
2025-05-20 22.86 24.38 22.86 24.05 1.7M
2025-05-19 23.71 23.71 22.56 22.94 1.4M
2025-05-16 22.97 24.19 22.77 23.70 1.8M
2025-05-15 22.76 23.26 22.50 22.97 0.8M
2025-05-14 22.82 23.32 22.56 23.04 1.1M
2025-05-13 23.09 23.09 22.66 22.83 1.0M
2025-05-12 22.25 23.31 22.23 22.95 1.7M
2025-05-09 22.47 22.80 21.92 22.15 1.0M
2025-05-08 22.26 22.69 22.19 22.42 1.3M
2025-05-07 22.87 23.37 22.16 22.47 2.0M
2025-05-06 21.19 23.12 21.12 23.05 3.1M
2025-04-30 19.90 21.34 19.90 21.08 2.4M
2025-04-29 18.63 20.20 18.63 19.84 1.8M
2025-04-28 18.65 18.95 18.26 18.72 0.7M
2025-04-25 18.61 19.17 18.37 18.68 1.1M
2025-04-24 18.50 19.60 18.50 18.62 1.4M
2025-04-23 18.53 19.09 18.39 18.50 1.0M
2025-04-22 18.79 18.79 18.11 18.48 1.0M
2025-04-21 18.35 18.70 18.08 18.36 0.5M
2025-04-18 18.38 18.59 18.04 18.35 0.7M
2025-04-17 17.92 18.47 17.92 18.33 0.5M
2025-04-16 18.88 18.88 17.81 18.10 0.5M
2025-04-15 18.00 18.98 18.00 18.31 0.6M
2025-04-14 19.50 19.50 18.05 18.32 0.7M
2025-04-11 17.90 18.28 17.86 17.96 0.4M
2025-04-10 18.27 18.46 17.79 18.06 0.6M
2025-04-09 16.81 17.69 15.53 17.42 0.8M
2025-04-08 16.00 16.90 16.00 16.58 0.8M
2025-04-07 19.08 19.08 15.70 16.03 1.2M
2025-04-03 19.92 20.28 19.35 19.58 0.6M
2025-04-02 19.76 19.89 19.33 19.71 0.6M
2025-04-01 19.03 19.93 18.87 19.52 0.7M
2025-03-31 19.03 19.25 18.68 19.03 0.5M
2025-03-28 19.85 19.85 19.04 19.24 0.4M
2025-03-27 19.65 19.87 19.07 19.57 0.8M
2025-03-26 19.04 20.10 18.99 19.74 0.7M
2025-03-25 19.22 19.49 18.73 19.29 0.7M
2025-03-24 20.13 20.22 18.55 19.15 1.0M
2025-03-21 20.46 20.46 19.75 19.82 1.0M
2025-03-20 20.57 20.64 20.11 20.43 0.9M
2025-03-19 20.97 20.99 20.30 20.50 1.0M
2025-03-18 20.38 20.98 20.37 20.70 1.2M
2025-03-17 20.39 20.73 20.22 20.32 0.6M
2025-03-14 19.90 20.53 19.79 20.50 1.0M
2025-03-13 20.51 20.60 19.84 20.11 1.2M
2025-03-12 20.04 21.41 20.04 20.56 1.6M
2025-03-11 19.77 20.07 19.50 20.04 0.8M
2025-03-10 19.54 19.90 19.42 19.77 0.6M
2025-03-07 19.90 19.90 19.44 19.55 0.6M
2025-03-06 19.99 20.20 19.61 19.88 0.8M
2025-03-05 20.14 20.14 19.31 19.59 0.7M
2025-03-04 20.10 20.17 19.62 20.03 0.7M
2025-03-03 19.58 20.55 19.58 19.90 1.2M
2025-02-28 20.18 20.30 19.50 19.50 1.0M
2025-02-27 20.02 20.75 19.81 20.23 1.4M
2025-02-26 19.77 20.33 19.77 20.14 1.0M
2025-02-25 19.75 20.19 19.66 19.79 0.9M
2025-02-24 19.70 20.30 19.10 19.97 1.5M
2025-02-21 19.10 19.70 19.07 19.63 1.1M
2025-02-20 19.55 19.55 19.01 19.29 0.6M
2025-02-19 18.73 19.34 18.33 19.24 0.8M
2025-02-18 19.24 19.46 18.63 18.73 1.0M
2025-02-17 18.99 19.23 18.47 18.83 0.6M
2025-02-14 19.00 19.28 18.61 18.77 0.5M
2025-02-13 19.50 19.52 18.92 18.97 0.5M
2025-02-12 19.22 19.43 19.11 19.31 0.5M
2025-02-11 19.27 19.31 19.00 19.20 0.7M
2025-02-10 19.57 19.65 18.82 19.28 0.9M
2025-02-07 18.48 20.90 18.37 19.58 2.4M
2025-02-06 17.88 18.43 17.74 18.39 0.5M
2025-02-05 17.98 17.98 17.53 17.87 0.6M
2025-01-27 17.84 18.28 17.54 17.66 0.5M
2025-01-24 17.52 17.96 17.07 17.93 0.6M
2025-01-23 17.58 17.88 16.90 17.35 0.9M
2025-01-22 18.28 18.28 17.50 17.58 0.4M
2025-01-21 18.03 18.11 17.58 17.85 0.4M
2025-01-20 17.48 18.19 17.40 18.09 0.5M
2025-01-17 17.99 17.99 17.42 17.55 0.4M
2025-01-16 17.97 18.23 17.60 17.66 0.5M
2025-01-15 18.36 18.36 17.66 17.90 0.4M
2025-01-14 17.33 18.15 16.95 18.15 0.5M
2025-01-13 16.75 17.27 16.36 17.16 0.3M
2025-01-10 17.62 18.35 16.98 16.99 0.5M
2025-01-09 17.87 18.05 17.19 17.60 0.3M
2025-01-08 17.82 18.05 17.22 17.58 0.5M
2025-01-07 17.15 17.99 16.83 17.95 0.7M
2025-01-06 17.03 17.20 16.38 17.01 0.5M
2025-01-03 17.96 17.96 16.92 16.98 0.6M
2025-01-02 18.55 18.55 17.55 17.78 0.7M