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
2023-12-29 31.13 32.00 31.05 31.46 1.1M
2023-12-28 28.68 32.90 28.47 31.35 3.0M
2023-12-27 28.74 28.87 28.26 28.49 0.5M
2023-12-26 29.20 29.27 28.58 28.68 0.5M
2023-12-25 30.28 30.28 29.00 29.31 0.6M
2023-12-22 29.80 30.58 29.42 30.28 0.7M
2023-12-21 29.68 31.04 28.71 30.20 1.0M
2023-12-20 29.30 29.98 28.87 29.62 0.7M
2023-12-19 29.52 30.08 28.96 29.15 0.6M
2023-12-18 29.49 29.79 29.18 29.52 0.4M
2023-12-15 29.81 30.09 29.41 29.57 0.4M
2023-12-14 29.59 30.25 29.59 29.76 0.7M
2023-12-13 29.82 29.82 29.27 29.36 0.3M
2023-12-12 30.03 30.35 29.73 29.98 0.5M
2023-12-11 29.91 30.23 29.19 30.02 0.8M
2023-12-08 30.72 31.01 29.96 30.00 0.7M
2023-12-07 31.30 31.30 30.54 30.72 0.6M
2023-12-06 30.25 31.61 30.20 31.27 0.8M
2023-12-05 30.80 30.99 30.30 30.35 0.5M
2023-12-04 31.05 31.80 30.60 30.79 0.8M
2023-12-01 31.64 31.65 30.76 31.30 0.7M
2023-11-30 32.35 32.47 31.29 31.66 0.9M
2023-11-29 32.60 32.86 32.25 32.35 0.3M
2023-11-28 32.12 32.87 31.81 32.73 0.5M
2023-11-27 32.18 32.59 31.80 32.18 0.5M
2023-11-24 32.91 32.91 32.00 32.18 0.4M
2023-11-23 32.50 33.12 32.32 32.90 0.5M
2023-11-22 33.00 33.37 32.05 32.16 0.7M
2023-11-21 33.87 33.95 33.12 33.22 0.5M
2023-11-20 33.66 33.80 32.85 33.77 0.7M
2023-11-17 32.68 33.58 32.37 33.48 0.9M
2023-11-16 33.42 33.42 32.63 32.68 0.6M
2023-11-15 32.93 33.68 32.84 33.46 0.9M
2023-11-14 32.84 33.00 32.20 32.61 0.4M
2023-11-13 33.23 33.39 32.70 32.83 0.4M
2023-11-10 32.93 33.20 32.37 32.97 0.6M
2023-11-09 32.84 33.28 32.61 32.86 0.6M
2023-11-08 32.58 33.15 32.40 32.84 0.7M
2023-11-07 33.51 33.54 32.51 32.83 1.1M
2023-11-06 31.65 33.73 31.35 33.43 2.5M
2023-11-03 30.61 31.83 30.60 31.18 1.0M
2023-11-02 31.49 31.71 30.70 30.85 1.1M
2023-11-01 31.22 32.07 30.90 31.48 1.0M
2023-10-31 31.97 32.12 31.14 31.43 1.2M
2023-10-30 34.48 34.51 31.38 32.11 2.6M
2023-10-27 34.49 35.55 33.71 35.25 0.7M
2023-10-26 33.93 34.72 32.98 34.58 0.6M
2023-10-25 34.20 35.05 33.51 33.93 0.6M
2023-10-24 33.09 34.14 32.61 34.00 0.5M
2023-10-23 34.25 34.41 32.81 33.09 0.6M
2023-10-20 34.66 35.61 34.22 34.25 0.6M
2023-10-19 34.08 35.58 33.98 34.62 0.6M
2023-10-18 35.21 35.42 34.01 34.04 0.4M
2023-10-17 34.30 35.30 34.00 35.11 0.6M
2023-10-16 35.33 35.34 33.86 34.33 0.7M
2023-10-13 36.66 37.50 35.00 35.33 0.9M
2023-10-12 35.40 36.80 35.05 36.66 0.8M
2023-10-11 35.78 36.19 35.21 35.40 0.4M
2023-10-10 36.30 36.30 35.43 35.70 0.4M
2023-10-09 36.50 36.50 35.30 35.62 0.5M
2023-09-28 35.73 36.38 35.38 36.29 0.5M
2023-09-27 35.47 36.36 35.08 35.73 0.5M
2023-09-26 35.23 35.55 35.01 35.20 0.3M
2023-09-25 35.70 35.90 34.89 35.23 0.4M
2023-09-22 34.82 35.87 34.40 35.78 0.6M
2023-09-21 34.40 35.09 34.23 34.85 0.4M
2023-09-20 35.11 35.40 34.32 34.45 0.2M
2023-09-19 35.64 35.69 34.82 35.03 0.4M
2023-09-18 34.46 36.70 34.02 36.00 0.6M
2023-09-15 34.67 35.33 33.94 34.76 0.5M
2023-09-14 35.30 35.30 34.08 34.46 0.4M
2023-09-13 36.14 36.14 34.69 35.05 0.5M
2023-09-12 36.48 36.65 35.68 36.06 0.4M
2023-09-11 37.71 37.71 35.95 36.21 0.6M
2023-09-08 35.02 38.12 35.02 37.00 0.8M
2023-09-07 37.64 37.65 36.01 36.22 0.7M
2023-09-06 37.51 38.09 36.60 37.97 0.7M
2023-09-05 36.92 37.95 36.66 37.21 0.8M
2023-09-04 36.56 37.27 36.02 36.66 0.9M
2023-09-01 37.37 37.37 36.21 36.48 0.7M
2023-08-31 37.35 37.47 36.60 37.20 0.8M
2023-08-30 36.58 37.43 36.02 37.10 1.5M
2023-08-29 32.18 35.96 32.18 35.85 1.9M
2023-08-28 35.19 36.60 33.18 33.18 2.8M
2023-08-25 33.50 36.71 33.00 34.34 3.9M
2023-08-24 30.85 31.30 30.28 30.59 0.5M
2023-08-23 31.82 31.97 30.93 30.93 0.3M
2023-08-22 32.34 32.70 31.23 32.30 0.5M
2023-08-21 32.59 33.74 32.22 32.34 0.4M
2023-08-18 33.23 33.87 32.71 32.89 0.3M
2023-08-17 32.93 33.16 32.30 32.98 0.2M
2023-08-16 33.28 33.80 32.51 32.84 0.3M
2023-08-15 33.24 33.83 32.61 32.97 0.2M
2023-08-14 34.40 34.49 32.80 33.35 0.5M
2023-08-11 35.23 35.55 34.19 34.26 0.3M
2023-08-10 34.68 35.80 34.68 35.04 0.4M
2023-08-09 34.54 34.72 34.12 34.43 0.3M
2023-08-08 35.57 35.57 34.30 34.54 0.4M
2023-08-07 35.78 36.07 34.96 35.03 0.4M
2023-08-04 36.01 36.71 35.71 35.78 0.3M
2023-08-03 35.98 36.87 35.84 36.18 0.2M
2023-08-02 36.03 36.48 35.78 35.90 0.2M
2023-08-01 36.53 37.20 36.00 36.15 0.2M
2023-07-31 35.80 37.27 35.56 36.53 0.4M
2023-07-28 36.13 36.27 35.41 35.98 0.3M
2023-07-27 35.99 36.67 35.89 36.21 0.3M
2023-07-26 36.66 36.76 35.90 36.05 0.3M
2023-07-25 35.40 36.46 35.39 36.20 0.5M
2023-07-24 35.39 35.49 35.01 35.14 0.3M
2023-07-21 35.84 36.08 35.33 35.41 0.3M
2023-07-20 36.38 36.87 35.73 35.86 0.3M
2023-07-19 36.80 37.23 36.12 36.20 0.3M
2023-07-18 36.73 37.12 36.20 36.79 0.3M
2023-07-17 36.80 36.90 36.02 36.64 0.3M
2023-07-14 37.70 37.95 36.56 36.80 0.6M
2023-07-13 38.17 38.73 37.57 37.70 0.4M
2023-07-12 38.46 38.53 37.75 37.88 0.5M
2023-07-11 37.41 38.69 37.19 38.54 0.6M
2023-07-10 37.09 38.12 36.66 37.32 0.7M
2023-07-07 37.41 37.91 36.25 36.39 0.3M
2023-07-06 37.56 37.96 37.20 37.29 0.4M
2023-07-05 38.15 38.97 37.70 38.08 0.6M
2023-07-04 38.00 38.29 37.01 38.02 0.4M
2023-07-03 37.37 38.37 37.37 37.77 0.6M
2023-06-30 36.01 37.46 35.90 37.11 0.5M
2023-06-29 36.27 36.95 35.86 36.27 0.3M
2023-06-28 36.03 36.26 35.44 36.01 0.3M
2023-06-27 35.49 36.55 35.35 36.34 0.4M
2023-06-26 36.11 36.50 35.01 35.42 0.4M
2023-06-21 36.35 36.90 36.02 36.13 0.4M
2023-06-20 36.50 36.79 35.90 36.26 0.4M
2023-06-19 36.93 37.49 36.23 36.50 0.5M
2023-06-16 36.11 36.97 35.66 36.93 0.7M
2023-06-15 34.69 36.09 34.01 35.90 0.9M
2023-06-14 35.96 35.96 33.99 34.40 1.1M
2023-06-13 35.45 35.99 35.29 35.78 0.3M
2023-06-12 35.51 36.74 35.18 35.46 0.8M
2023-06-09 35.80 36.30 35.44 35.94 0.4M
2023-06-08 36.28 36.67 35.72 35.80 0.4M
2023-06-07 36.70 36.72 35.96 36.28 0.3M
2023-06-06 38.00 38.02 36.70 36.81 0.7M
2023-06-05 39.38 39.91 37.93 38.15 0.6M
2023-06-02 37.70 39.38 37.37 38.98 0.8M
2023-06-01 37.24 37.82 37.00 37.35 0.4M
2023-05-31 37.50 37.99 37.10 37.24 0.3M
2023-05-30 37.52 38.83 37.00 37.79 0.4M
2023-05-29 38.00 38.50 37.52 37.76 0.4M
2023-05-26 38.60 39.00 37.50 38.06 0.3M
2023-05-25 38.63 39.63 38.63 39.15 0.4M
2023-05-24 39.52 39.63 38.55 38.75 0.4M
2023-05-23 39.69 40.23 39.22 39.43 0.3M
2023-05-22 38.98 40.20 38.63 39.69 0.4M
2023-05-19 38.41 39.05 37.94 38.84 0.3M
2023-05-18 38.51 38.94 38.03 38.41 0.3M
2023-05-17 38.46 38.75 37.72 38.55 0.3M
2023-05-16 38.30 38.78 37.77 38.00 0.4M
2023-05-15 37.02 38.60 36.89 38.30 0.6M
2023-05-12 37.68 38.14 36.89 36.99 0.3M
2023-05-11 37.67 38.53 37.30 37.83 0.4M
2023-05-10 36.47 37.68 35.86 37.50 0.8M
2023-05-09 37.17 37.20 35.93 35.94 0.8M
2023-05-08 38.02 38.15 36.96 37.09 0.4M
2023-05-05 39.10 39.10 37.22 37.56 0.5M
2023-05-04 39.00 40.29 38.38 38.66 0.6M
2023-04-28 38.78 39.42 38.30 38.90 0.6M
2023-04-27 40.34 40.50 38.74 38.95 0.8M
2023-04-26 37.05 40.27 36.87 39.68 1.4M
2023-04-25 38.39 38.58 36.51 37.04 0.9M
2023-04-24 39.14 39.50 37.71 38.20 1.0M
2023-04-21 37.92 39.85 37.87 38.95 2.0M
2023-04-20 40.00 40.00 36.72 37.67 2.2M
2023-04-19 43.35 43.35 41.88 42.13 0.7M
2023-04-18 43.50 43.77 42.48 43.47 0.7M
2023-04-17 42.30 43.90 42.00 43.10 0.9M
2023-04-14 41.75 42.99 41.12 42.40 1.0M
2023-04-13 42.50 42.92 41.80 41.88 0.7M
2023-04-12 43.82 44.00 42.36 42.70 0.9M
2023-04-11 44.59 44.60 43.33 43.70 0.7M
2023-04-10 43.80 44.87 43.60 44.59 1.0M
2023-04-07 43.50 44.07 43.20 43.46 0.5M
2023-04-06 43.03 44.33 43.03 43.54 0.7M
2023-04-04 45.44 45.61 43.48 43.92 1.1M
2023-04-03 45.39 46.28 44.66 45.62 0.7M
2023-03-31 44.13 46.79 44.00 45.39 0.9M
2023-03-30 44.27 44.62 43.55 44.16 0.5M
2023-03-29 44.80 45.19 43.90 44.12 0.7M
2023-03-28 45.82 45.82 43.88 44.18 1.0M
2023-03-27 45.55 46.06 44.71 45.48 0.8M
2023-03-24 45.34 46.90 44.66 45.10 1.1M
2023-03-23 46.48 47.11 44.88 45.38 0.9M
2023-03-22 46.36 47.58 46.36 46.57 0.6M
2023-03-21 45.19 46.88 45.00 46.28 0.8M
2023-03-20 44.48 46.13 43.52 45.21 0.6M
2023-03-17 46.66 46.66 44.11 44.36 1.2M
2023-03-16 47.40 47.92 45.67 45.81 0.6M
2023-03-15 46.53 48.60 46.52 47.52 0.6M
2023-03-14 46.79 47.46 45.35 46.50 0.5M
2023-03-13 48.18 48.37 46.48 47.00 0.7M
2023-03-10 48.33 49.13 47.86 48.06 0.5M
2023-03-09 48.88 49.66 48.38 48.80 0.6M
2023-03-08 49.07 49.97 48.32 48.82 0.6M
2023-03-07 48.58 49.48 47.81 48.59 0.7M
2023-03-06 48.55 49.58 47.78 48.69 0.7M
2023-03-03 48.50 48.79 47.70 48.14 0.5M
2023-03-02 50.17 50.48 47.72 48.18 1.4M
2023-03-01 50.06 50.49 49.23 50.17 0.5M
2023-02-28 52.23 52.23 49.51 49.94 1.4M
2023-02-27 52.53 53.69 51.09 51.22 1.5M
2023-02-24 56.30 56.89 53.55 53.69 1.8M
2023-02-23 52.77 56.60 52.50 56.60 2.1M
2023-02-22 52.13 53.60 51.98 52.77 0.6M
2023-02-21 52.58 53.68 52.13 52.52 0.8M
2023-02-20 53.19 54.83 52.18 53.06 0.9M
2023-02-17 54.62 55.17 53.93 53.98 0.6M
2023-02-16 57.59 58.30 54.08 54.71 1.4M
2023-02-15 58.81 59.40 57.35 57.59 0.9M
2023-02-14 59.14 59.50 57.90 59.33 1.0M
2023-02-13 59.19 60.60 58.76 59.14 1.0M
2023-02-10 61.80 61.81 59.55 59.80 1.5M
2023-02-09 59.88 63.80 59.67 61.83 1.8M
2023-02-08 59.90 60.46 59.20 59.63 0.7M
2023-02-07 60.80 61.11 59.06 60.00 0.8M
2023-02-06 59.56 61.45 59.01 60.90 1.2M
2023-02-03 60.38 61.17 58.26 59.92 1.4M
2023-02-02 57.49 62.36 57.00 60.86 2.3M
2023-02-01 57.32 58.10 55.60 57.40 1.1M
2023-01-31 57.69 58.23 56.50 57.00 1.0M
2023-01-30 55.97 59.32 55.60 57.61 2.5M
2023-01-20 55.60 56.50 54.06 54.68 1.4M
2023-01-19 56.99 57.98 55.30 55.79 1.0M
2023-01-18 56.50 58.88 56.22 57.34 1.0M
2023-01-17 56.50 57.26 55.36 56.58 0.8M
2023-01-16 54.64 56.70 54.25 55.80 0.8M
2023-01-13 55.50 56.10 54.16 54.64 0.6M
2023-01-12 56.51 57.10 54.88 55.30 0.8M
2023-01-11 56.40 56.63 54.88 54.88 0.7M
2023-01-10 55.10 56.79 54.80 55.22 0.9M
2023-01-09 56.10 57.35 54.78 55.39 0.8M
2023-01-06 54.45 57.01 53.90 55.03 1.0M
2023-01-05 52.40 55.58 52.00 54.64 0.8M
2023-01-04 53.40 54.00 52.30 52.80 0.6M
2023-01-03 51.61 54.45 51.16 53.96 0.6M