国博电子

688375
🏛️ 中国 →
73.90
最后更新: 2025-09-29
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 96.40 96.57 94.22 95.79 0.3M
2022-12-29 96.05 97.50 95.45 95.45 0.4M
2022-12-28 99.84 99.84 95.70 96.05 0.3M
2022-12-27 97.47 99.99 95.65 98.36 0.7M
2022-12-26 92.33 98.25 91.57 97.00 0.9M
2022-12-23 91.61 93.64 89.77 92.33 0.4M
2022-12-22 92.50 92.60 90.01 90.76 0.2M
2022-12-21 92.11 93.09 89.83 91.50 0.3M
2022-12-20 92.22 94.35 92.03 92.66 0.2M
2022-12-19 94.01 95.93 92.30 93.00 0.2M
2022-12-16 95.00 96.89 94.18 94.32 0.2M
2022-12-15 94.80 97.65 93.75 96.25 0.3M
2022-12-14 98.18 99.17 94.04 94.87 0.5M
2022-12-13 98.40 98.85 97.00 97.00 0.5M
2022-12-12 94.77 99.30 93.58 98.01 0.7M
2022-12-09 95.78 97.77 94.90 95.01 0.5M
2022-12-08 98.42 98.42 95.80 95.95 0.4M
2022-12-07 100.01 100.20 97.10 97.72 0.5M
2022-12-06 100.88 101.35 99.25 99.38 0.5M
2022-12-05 99.01 100.96 98.51 100.21 0.4M
2022-12-02 99.68 100.63 99.00 99.49 0.4M
2022-12-01 97.80 100.88 97.00 99.61 0.8M
2022-11-30 96.89 98.16 95.25 96.69 0.6M
2022-11-29 99.16 99.50 96.00 96.89 1.4M
2022-11-28 97.88 101.75 97.88 99.36 1.0M
2022-11-25 103.65 105.43 101.66 101.99 0.4M
2022-11-24 102.88 105.54 102.00 103.66 0.5M
2022-11-23 104.70 105.32 101.03 103.11 0.5M
2022-11-22 107.77 108.00 103.69 104.32 0.9M
2022-11-21 106.99 108.38 105.01 107.60 0.6M
2022-11-18 112.41 112.41 107.00 107.08 0.6M
2022-11-17 106.76 112.22 102.45 111.05 1.5M
2022-11-16 107.33 109.88 106.02 106.52 0.7M
2022-11-15 103.44 107.98 102.46 107.33 1.1M
2022-11-14 104.98 105.16 101.05 103.45 1.5M
2022-11-11 108.29 109.28 104.92 105.01 1.1M
2022-11-10 108.11 109.40 104.53 106.10 0.9M
2022-11-09 109.50 111.80 107.01 108.24 1.0M
2022-11-08 109.68 111.30 106.19 108.09 1.0M
2022-11-07 114.43 115.57 108.54 109.40 1.2M
2022-11-04 114.99 116.80 112.37 113.97 1.1M
2022-11-03 107.98 116.98 107.50 115.81 1.8M
2022-11-02 113.13 114.17 107.35 109.19 2.7M
2022-11-01 115.00 116.80 112.12 114.10 1.2M
2022-10-31 115.07 118.64 113.66 114.39 1.5M
2022-10-28 112.23 118.50 111.99 114.42 1.1M
2022-10-27 117.19 117.23 111.01 113.27 1.1M
2022-10-26 113.10 116.20 109.08 115.89 1.5M
2022-10-25 113.71 116.00 109.20 112.90 1.3M
2022-10-24 106.37 116.31 106.37 113.51 2.2M
2022-10-21 104.99 108.18 104.16 105.90 1.0M
2022-10-20 105.14 109.72 103.03 106.39 1.3M
2022-10-19 104.00 105.88 103.00 104.10 0.7M
2022-10-18 104.00 105.57 101.00 104.25 1.0M
2022-10-17 101.10 106.60 101.10 103.89 1.0M
2022-10-14 104.00 105.00 99.68 102.89 1.6M
2022-10-13 96.99 104.88 96.18 103.78 2.0M
2022-10-12 91.30 98.50 87.93 97.00 1.4M
2022-10-11 89.04 92.00 87.09 90.90 1.2M
2022-10-10 91.08 92.00 86.08 87.72 1.6M
2022-09-30 96.01 96.49 90.28 91.17 1.5M
2022-09-29 96.80 98.98 96.16 97.29 0.8M
2022-09-28 102.60 104.20 96.00 96.68 1.3M
2022-09-27 100.54 103.60 99.11 102.83 1.1M
2022-09-26 104.53 105.00 99.95 100.18 1.3M
2022-09-23 105.40 108.30 104.50 104.90 1.6M
2022-09-22 102.60 108.80 101.62 105.86 1.8M
2022-09-21 104.12 106.60 100.36 102.60 1.0M
2022-09-20 101.05 105.00 99.51 104.45 1.3M
2022-09-19 102.00 106.38 99.50 100.82 1.5M
2022-09-16 99.58 104.88 99.58 101.32 1.4M
2022-09-15 105.98 106.58 98.23 100.96 1.9M
2022-09-14 99.00 107.36 98.70 106.37 1.9M
2022-09-13 101.20 102.90 98.31 101.82 0.6M
2022-09-09 105.10 107.48 99.12 101.22 1.4M
2022-09-08 106.06 108.04 104.58 106.60 1.1M
2022-09-07 103.00 108.50 102.12 106.60 1.8M
2022-09-06 96.52 104.45 95.90 103.00 1.4M
2022-09-05 101.88 101.88 96.20 96.95 0.9M
2022-09-02 96.00 102.20 95.12 99.90 1.2M
2022-09-01 101.02 102.00 94.64 95.82 2.4M
2022-08-31 108.77 108.77 99.00 100.35 1.7M
2022-08-30 106.00 108.58 104.18 107.50 0.8M
2022-08-29 102.81 107.44 102.15 105.40 1.0M
2022-08-26 104.72 105.97 102.56 104.80 1.2M
2022-08-25 105.32 106.50 100.30 104.00 1.9M
2022-08-24 109.05 110.76 105.00 105.32 1.5M
2022-08-23 113.36 114.28 108.00 108.98 1.9M
2022-08-22 116.40 123.81 112.66 113.15 1.8M
2022-08-19 118.32 125.35 117.20 117.20 2.3M
2022-08-18 115.70 120.50 111.96 120.20 2.3M
2022-08-17 114.01 116.68 111.45 116.29 1.5M
2022-08-16 114.48 118.50 112.22 113.45 2.2M
2022-08-15 116.51 117.52 110.00 115.68 2.0M
2022-08-12 117.69 119.22 113.47 114.00 1.5M
2022-08-11 122.42 125.22 116.16 118.81 2.9M
2022-08-10 116.70 128.50 116.00 121.60 2.9M
2022-08-09 119.00 119.66 112.40 119.50 3.3M
2022-08-08 117.16 121.60 114.00 120.60 3.3M
2022-08-05 106.10 124.49 105.30 120.88 5.5M
2022-08-04 105.66 110.43 103.66 106.70 3.6M
2022-08-03 104.10 112.05 102.88 106.70 5.5M
2022-08-02 106.50 108.49 102.30 103.42 3.8M
2022-08-01 95.00 109.22 95.00 107.13 5.4M
2022-07-29 98.80 100.70 94.01 95.30 4.3M
2022-07-28 104.00 104.97 99.15 99.89 5.5M
2022-07-27 102.00 105.55 100.03 102.90 4.6M
2022-07-26 95.00 105.83 95.00 103.60 8.8M
2022-07-25 97.00 99.51 91.40 96.00 11.2M
2022-07-22 94.00 100.44 92.55 95.99 21.2M