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
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
2022-12-30 52.51 53.70 51.85 52.47 0.6M
2022-12-29 55.13 55.13 52.31 52.31 0.7M
2022-12-28 55.14 56.03 53.36 54.26 1.1M
2022-12-27 51.08 54.90 50.17 54.58 1.7M
2022-12-26 45.80 50.90 45.80 50.50 1.2M
2022-12-23 47.00 47.30 45.12 45.78 0.7M
2022-12-22 49.31 50.23 47.34 47.50 0.7M
2022-12-21 51.77 52.60 49.00 49.61 0.8M
2022-12-20 52.19 53.18 51.60 52.19 0.4M
2022-12-19 53.78 54.79 51.56 52.34 0.7M
2022-12-16 57.18 57.58 53.52 53.68 1.0M
2022-12-15 55.50 57.58 54.70 57.55 1.1M
2022-12-14 55.78 56.42 54.60 55.10 0.8M
2022-12-13 55.12 56.58 54.95 55.67 1.0M
2022-12-12 54.50 55.95 54.04 55.39 1.4M
2022-12-09 54.89 55.57 54.20 54.82 0.9M
2022-12-08 53.62 55.63 52.91 55.28 1.4M
2022-12-07 53.97 55.49 53.20 53.98 1.3M
2022-12-06 53.88 54.55 52.62 53.60 0.8M
2022-12-05 55.46 55.87 53.31 53.99 1.2M
2022-12-02 53.84 56.35 53.70 55.23 1.1M
2022-12-01 52.80 54.50 52.66 53.84 1.4M
2022-11-30 53.18 53.62 51.75 52.03 1.1M
2022-11-29 52.61 53.40 51.59 52.38 0.9M
2022-11-28 52.69 54.68 51.60 52.53 1.1M
2022-11-25 55.76 55.98 52.75 53.20 1.4M
2022-11-24 52.75 57.36 52.59 56.18 2.5M
2022-11-23 50.98 53.19 49.68 52.57 1.3M
2022-11-22 52.55 52.65 50.81 50.98 0.7M
2022-11-21 51.78 52.97 50.78 52.60 0.9M
2022-11-18 52.11 53.49 51.30 51.87 0.7M
2022-11-17 53.17 53.17 51.23 52.13 0.8M
2022-11-16 53.91 54.60 52.27 53.17 0.9M
2022-11-15 52.07 54.24 52.07 53.90 1.0M
2022-11-14 53.88 54.54 52.11 52.55 1.1M
2022-11-11 56.20 56.99 54.09 54.14 1.0M
2022-11-10 56.13 57.18 54.00 54.36 0.9M
2022-11-09 58.48 58.48 56.38 56.41 1.0M
2022-11-08 61.05 61.05 57.16 57.93 1.2M
2022-11-07 61.50 62.00 59.54 60.42 1.1M
2022-11-04 58.40 61.66 58.22 61.31 1.7M
2022-11-03 56.20 58.65 55.80 58.40 1.6M
2022-11-02 55.30 56.87 54.00 56.55 1.8M
2022-11-01 55.88 56.57 53.51 55.89 1.4M
2022-10-31 52.73 56.50 52.73 54.64 1.6M
2022-10-28 59.19 59.19 53.00 54.45 1.7M
2022-10-27 63.51 66.08 58.03 58.32 1.6M
2022-10-26 63.07 65.58 60.80 64.02 1.5M
2022-10-25 62.49 64.73 60.54 62.18 1.1M
2022-10-24 62.26 63.85 60.18 62.04 1.0M
2022-10-21 60.60 63.38 59.50 62.09 1.2M
2022-10-20 63.78 63.78 60.02 60.40 1.4M
2022-10-19 63.66 68.19 62.51 63.86 1.9M
2022-10-18 57.51 64.30 57.16 63.66 2.1M
2022-10-17 59.67 61.31 56.89 57.43 1.2M
2022-10-14 58.87 61.00 57.70 60.22 0.9M
2022-10-13 58.42 60.97 57.93 58.96 0.9M
2022-10-12 55.80 58.85 53.50 58.50 1.1M
2022-10-11 58.56 58.56 55.13 55.27 1.0M
2022-10-10 56.70 58.74 56.00 56.96 1.1M
2022-09-30 60.73 61.24 56.65 56.70 1.3M
2022-09-29 61.99 62.88 59.65 60.89 0.8M
2022-09-28 63.90 64.78 60.25 60.99 1.2M
2022-09-27 63.90 64.87 61.82 62.85 1.0M
2022-09-26 61.00 63.95 60.00 63.50 1.3M
2022-09-23 64.00 64.44 60.19 61.48 1.0M
2022-09-22 61.50 64.37 60.00 63.70 1.1M
2022-09-21 62.97 64.63 61.51 62.23 1.0M
2022-09-20 60.99 65.20 60.59 62.00 1.2M
2022-09-19 60.00 63.88 59.65 60.41 0.9M
2022-09-16 61.90 63.68 60.81 61.20 1.0M
2022-09-15 69.48 69.79 60.09 62.00 1.8M
2022-09-14 70.10 71.99 67.58 69.30 0.9M
2022-09-13 68.83 71.71 67.77 71.00 1.0M
2022-09-09 70.11 71.40 67.28 69.00 1.1M
2022-09-08 73.81 75.75 70.08 71.43 1.0M
2022-09-07 72.88 77.15 72.59 73.98 0.9M
2022-09-06 67.51 73.34 66.66 72.43 1.1M
2022-09-05 67.60 70.50 65.95 68.30 0.8M
2022-09-02 65.99 67.89 64.27 66.60 0.8M
2022-09-01 67.15 69.50 65.81 66.28 1.0M
2022-08-31 76.41 76.41 66.98 67.61 2.0M
2022-08-30 76.33 82.22 73.98 76.98 1.5M
2022-08-29 73.77 79.59 73.77 76.72 1.0M
2022-08-26 80.31 82.50 77.00 77.11 1.3M
2022-08-25 86.12 86.55 77.06 79.75 2.1M
2022-08-24 91.01 91.80 83.00 85.00 2.2M
2022-08-23 80.30 93.80 78.63 91.80 2.9M
2022-08-22 77.51 81.55 76.03 79.34 1.2M
2022-08-19 82.41 85.66 77.75 78.03 1.4M
2022-08-18 75.50 82.92 75.01 82.00 1.7M
2022-08-17 73.63 78.87 72.12 75.57 1.2M
2022-08-16 73.38 75.76 72.03 73.70 0.8M
2022-08-15 70.33 74.86 70.33 73.42 1.0M
2022-08-12 73.20 74.18 70.55 71.36 1.1M
2022-08-11 72.55 74.50 69.92 73.73 1.3M
2022-08-10 73.00 73.37 70.80 71.80 0.7M
2022-08-09 70.09 75.95 69.50 73.36 1.1M
2022-08-08 71.05 72.72 67.01 71.48 1.2M
2022-08-05 73.03 75.04 70.08 70.59 1.2M
2022-08-04 72.56 75.00 70.82 72.59 1.2M
2022-08-03 77.09 80.68 71.57 72.45 1.4M
2022-08-02 77.13 79.27 75.00 76.76 1.4M
2022-08-01 80.03 82.53 76.50 79.52 1.8M
2022-07-29 76.00 82.50 75.40 80.38 2.1M
2022-07-28 75.58 76.96 72.56 73.64 1.5M
2022-07-27 69.30 76.00 69.20 73.35 2.3M
2022-07-26 69.04 70.71 67.20 69.48 1.3M
2022-07-25 71.66 71.98 68.51 69.45 1.7M
2022-07-22 74.37 74.60 70.30 71.66 1.9M
2022-07-21 76.84 79.00 74.11 74.20 1.5M
2022-07-20 78.85 80.78 77.08 77.80 1.3M
2022-07-19 79.23 84.47 77.26 79.70 1.8M
2022-07-18 75.33 81.69 75.10 78.66 2.1M
2022-07-15 73.44 75.25 71.10 72.87 1.5M
2022-07-14 67.35 74.20 67.02 72.42 1.8M
2022-07-13 65.66 70.67 65.66 67.54 1.4M
2022-07-12 69.26 70.88 66.00 66.50 1.2M
2022-07-11 66.96 69.25 65.11 68.63 1.7M
2022-07-08 70.54 71.00 67.00 67.45 1.8M
2022-07-07 65.31 71.88 62.49 70.83 2.7M
2022-07-06 66.53 67.54 64.00 65.50 1.2M
2022-07-05 67.21 68.21 64.53 67.14 2.4M
2022-07-04 60.01 69.28 60.01 67.93 2.9M
2022-07-01 61.30 64.05 60.59 61.08 1.6M
2022-06-30 60.13 63.24 57.18 61.47 3.1M
2022-06-29 65.50 65.50 59.66 59.80 2.7M
2022-06-28 65.70 67.84 62.00 65.67 2.4M
2022-06-27 67.49 67.60 64.38 65.50 2.9M
2022-06-24 67.59 69.00 64.90 69.00 3.3M
2022-06-23 65.00 69.75 64.10 67.28 3.8M
2022-06-22 56.76 64.46 56.24 63.30 4.8M
2022-06-21 60.02 61.50 56.46 56.46 3.3M
2022-06-20 52.35 60.10 52.35 58.50 4.6M
2022-06-17 48.80 51.71 48.00 50.80 1.1M
2022-06-16 49.08 50.68 49.08 49.50 1.1M
2022-06-15 50.83 51.47 48.05 49.09 1.9M
2022-06-14 51.80 51.80 48.99 50.51 1.3M
2022-06-13 51.86 53.29 50.60 51.86 1.0M
2022-06-10 50.70 53.26 49.19 51.69 1.1M
2022-06-09 50.02 52.35 49.54 50.81 1.0M
2022-06-08 53.99 53.99 48.68 51.01 2.0M
2022-06-07 53.90 54.40 50.20 53.00 1.8M
2022-06-06 54.25 56.35 53.10 53.99 2.0M
2022-06-02 52.80 54.35 50.72 54.24 1.6M
2022-06-01 47.80 54.50 46.75 51.60 2.0M
2022-05-31 46.79 47.95 44.90 47.14 0.8M
2022-05-30 44.76 48.44 44.76 46.29 0.6M
2022-05-27 46.58 48.04 45.55 46.00 0.7M
2022-05-26 48.76 49.17 46.67 47.04 1.2M
2022-05-25 45.61 49.38 44.06 49.36 2.1M
2022-05-24 47.22 47.50 45.20 45.20 2.0M
2022-05-23 50.00 51.00 46.01 47.85 2.9M
2022-05-20 47.49 53.58 47.03 50.66 2.9M
2022-05-19 44.93 48.38 44.06 47.94 1.8M
2022-05-18 44.00 47.40 43.36 46.06 1.7M
2022-05-17 41.19 45.75 40.89 43.82 1.8M
2022-05-16 41.11 42.50 40.08 41.43 1.5M
2022-05-13 41.16 41.38 39.22 40.54 0.9M
2022-05-12 40.80 42.49 40.01 40.45 2.5M
2022-05-11 35.09 41.76 34.62 41.76 3.1M
2022-05-10 32.68 35.09 32.49 34.80 0.8M
2022-05-09 32.53 34.30 32.50 33.44 0.5M
2022-05-06 32.80 33.55 32.12 32.85 0.5M
2022-05-05 32.80 34.40 32.64 33.50 0.5M
2022-04-29 32.66 34.18 32.30 33.63 0.6M
2022-04-28 34.01 34.01 32.15 32.52 0.5M
2022-04-27 31.03 34.30 31.03 33.82 0.6M
2022-04-26 33.30 35.05 32.33 32.62 0.7M
2022-04-25 36.30 36.70 33.10 33.18 0.9M
2022-04-22 38.00 38.23 36.50 37.10 0.7M
2022-04-21 36.50 39.59 36.39 37.70 1.2M
2022-04-20 41.00 41.00 36.74 37.10 1.4M
2022-04-19 38.71 42.30 38.69 41.07 1.5M
2022-04-18 37.10 38.71 36.56 38.37 0.6M
2022-04-15 37.93 37.93 36.12 36.95 0.7M
2022-04-14 39.70 40.54 38.23 38.30 0.8M
2022-04-13 38.52 41.57 37.65 39.70 1.1M
2022-04-12 38.16 38.77 37.19 38.53 0.4M
2022-04-11 40.68 40.68 37.73 38.16 0.6M
2022-04-08 41.00 41.57 39.90 40.70 0.4M
2022-04-07 41.92 42.02 41.00 41.12 0.4M
2022-04-06 41.94 42.72 41.49 42.07 0.3M
2022-04-01 42.70 42.85 41.69 41.94 0.3M
2022-03-31 42.72 43.54 41.85 42.70 0.4M
2022-03-30 41.98 42.96 41.51 42.75 0.4M
2022-03-29 43.08 43.66 41.18 41.45 0.5M
2022-03-28 43.85 44.05 42.56 43.10 0.4M
2022-03-25 44.83 45.88 44.11 44.15 0.3M
2022-03-24 45.41 45.72 44.62 44.83 0.4M
2022-03-23 45.62 46.96 45.39 46.16 0.3M
2022-03-22 47.41 47.41 45.30 45.80 0.4M
2022-03-21 45.80 47.27 45.71 46.41 0.4M
2022-03-18 46.00 46.00 45.02 45.70 0.4M
2022-03-17 45.80 47.33 45.39 46.06 0.6M
2022-03-16 43.65 45.30 42.89 45.14 0.6M
2022-03-15 45.00 45.98 43.27 43.40 0.5M
2022-03-14 48.01 48.28 45.76 45.80 0.6M
2022-03-11 48.43 48.73 46.56 48.51 0.4M
2022-03-10 49.31 50.13 48.63 48.80 0.6M
2022-03-09 49.32 49.44 46.10 48.25 0.6M
2022-03-08 50.58 51.38 47.50 48.55 0.9M
2022-03-07 51.20 51.41 50.12 50.32 0.5M
2022-03-04 51.52 52.60 51.15 51.45 0.4M
2022-03-03 53.70 53.85 51.52 52.35 0.7M
2022-03-02 53.97 54.00 52.66 53.79 0.4M
2022-03-01 53.26 55.28 53.26 54.00 0.7M
2022-02-28 52.72 53.34 50.60 53.17 0.7M
2022-02-25 52.43 53.98 52.40 52.85 0.5M
2022-02-24 53.74 54.48 51.20 52.40 0.8M
2022-02-23 50.85 54.38 50.85 53.76 1.1M
2022-02-22 51.23 51.23 49.86 50.53 0.6M
2022-02-21 51.01 51.70 50.79 51.69 0.5M
2022-02-18 53.23 53.23 51.02 51.26 1.1M
2022-02-17 51.50 55.50 51.50 53.40 1.1M
2022-02-16 51.02 52.49 50.30 51.93 0.6M
2022-02-15 50.73 51.80 49.89 50.80 0.8M
2022-02-14 50.00 50.90 49.02 49.98 0.5M
2022-02-11 52.71 52.83 50.32 50.40 0.7M
2022-02-10 54.30 54.59 52.19 52.71 0.9M
2022-02-09 54.59 55.15 53.36 54.34 0.9M
2022-02-08 55.68 55.68 53.50 54.90 0.5M
2022-02-07 55.33 56.92 54.48 55.53 0.4M
2022-01-28 54.83 55.22 52.68 53.78 0.4M
2022-01-27 56.05 57.73 53.00 53.63 0.7M
2022-01-26 56.00 57.47 55.00 56.28 0.4M
2022-01-25 59.11 59.73 56.00 56.00 0.8M
2022-01-24 57.72 59.72 57.46 59.60 0.5M
2022-01-21 59.01 60.03 57.23 57.80 0.5M
2022-01-20 62.01 62.57 58.19 59.75 1.2M
2022-01-19 61.01 62.81 60.33 62.66 0.6M
2022-01-18 61.81 62.89 60.00 61.54 1.1M
2022-01-17 62.15 63.98 60.80 61.83 1.0M
2022-01-14 60.47 64.70 59.00 62.74 2.1M
2022-01-13 60.83 62.30 58.79 60.78 1.6M
2022-01-12 56.55 60.46 56.47 60.15 2.0M
2022-01-11 57.29 58.15 55.75 56.10 0.8M
2022-01-10 56.01 58.58 55.02 57.55 1.1M
2022-01-07 58.48 58.50 55.84 56.01 0.8M
2022-01-06 56.36 58.39 56.36 57.86 0.6M
2022-01-05 58.60 59.35 56.13 56.95 1.1M
2022-01-04 59.60 61.29 58.26 58.60 1.0M