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
2023-12-29 79.58 80.69 79.27 79.53 0.5M
2023-12-28 79.39 80.18 78.00 79.50 0.5M
2023-12-27 78.06 79.82 77.52 78.99 0.4M
2023-12-26 80.44 81.49 78.00 78.23 0.5M
2023-12-25 81.85 83.43 80.65 81.01 0.5M
2023-12-22 82.40 82.88 80.68 81.66 0.5M
2023-12-21 80.25 82.50 79.22 82.40 0.6M
2023-12-20 81.87 81.87 79.95 80.23 0.4M
2023-12-19 79.73 81.38 79.73 81.36 0.5M
2023-12-18 81.88 81.88 79.95 80.41 0.5M
2023-12-15 82.70 83.86 81.19 81.71 0.5M
2023-12-14 83.15 83.41 82.13 82.70 0.5M
2023-12-13 81.58 84.40 81.58 82.46 0.7M
2023-12-12 82.55 85.45 82.42 83.25 1.3M
2023-12-11 81.48 83.64 80.40 82.54 1.3M
2023-12-08 81.01 82.42 80.20 81.40 2.1M
2023-12-07 80.78 82.50 80.24 81.13 1.0M
2023-12-06 80.99 82.14 79.80 81.24 1.0M
2023-12-05 84.95 84.95 80.87 80.87 1.2M
2023-12-04 84.01 86.40 82.90 83.90 1.2M
2023-12-01 83.39 84.47 82.00 83.86 1.1M
2023-11-30 85.79 86.76 81.82 83.37 1.3M
2023-11-29 86.01 87.65 85.41 85.84 1.1M
2023-11-28 85.80 87.36 85.01 86.48 0.8M
2023-11-27 87.01 87.36 85.35 85.90 1.0M
2023-11-24 87.48 87.48 85.50 85.86 0.6M
2023-11-23 87.63 87.64 85.09 86.95 0.7M
2023-11-22 89.28 90.02 86.00 87.00 1.6M
2023-11-21 87.55 90.09 86.40 89.50 2.0M
2023-11-20 85.00 88.65 84.60 87.55 1.5M
2023-11-17 83.80 85.27 83.38 84.80 0.7M
2023-11-16 85.25 86.00 83.66 83.84 0.5M
2023-11-15 87.20 88.48 84.86 85.25 0.9M
2023-11-14 86.49 88.40 86.01 87.17 0.9M
2023-11-13 83.79 87.56 83.29 86.48 1.1M
2023-11-10 83.99 84.26 82.58 83.83 0.5M
2023-11-09 83.01 84.39 83.01 83.37 0.6M
2023-11-08 84.40 84.64 82.58 83.57 0.7M
2023-11-07 83.76 84.70 83.52 84.27 0.6M
2023-11-06 83.30 84.70 82.83 84.46 0.7M
2023-11-03 81.88 84.60 81.00 82.80 0.8M
2023-11-02 82.74 82.97 81.20 81.20 0.3M
2023-11-01 83.15 84.00 81.32 82.41 0.6M
2023-10-31 81.80 85.00 81.51 83.70 1.1M
2023-10-30 79.88 82.25 79.02 81.66 0.7M
2023-10-27 79.00 79.85 77.74 79.59 0.5M
2023-10-26 76.15 78.49 75.18 78.30 0.6M
2023-10-25 77.78 79.20 76.00 76.92 0.6M
2023-10-24 77.95 77.98 75.80 77.59 0.7M
2023-10-23 76.06 78.49 75.28 76.69 0.9M
2023-10-20 80.01 80.94 77.11 77.60 0.7M
2023-10-19 80.50 82.90 79.39 80.57 0.6M
2023-10-18 81.80 82.16 79.58 80.00 0.3M
2023-10-17 79.49 82.33 78.52 81.80 0.6M
2023-10-16 82.65 82.65 79.27 79.50 0.7M
2023-10-13 82.94 82.94 81.44 82.36 0.4M
2023-10-12 84.60 85.58 83.11 83.41 0.6M
2023-10-11 84.88 86.37 84.00 84.22 0.8M
2023-10-10 84.00 87.20 83.88 84.99 0.8M
2023-10-09 84.22 86.50 83.60 84.19 0.7M
2023-09-28 84.96 85.09 83.12 84.20 1.0M
2023-09-27 84.00 87.99 83.98 85.46 1.2M
2023-09-26 82.02 82.34 81.23 81.50 0.2M
2023-09-25 82.50 82.80 80.76 82.03 0.5M
2023-09-22 80.49 83.88 79.03 83.02 0.8M
2023-09-21 82.22 82.47 80.53 80.62 0.5M
2023-09-20 81.49 82.59 80.48 81.83 0.4M
2023-09-19 82.07 82.77 80.61 81.93 0.4M
2023-09-18 82.83 83.12 81.63 81.90 0.5M
2023-09-15 84.68 84.95 82.84 83.24 0.6M
2023-09-14 84.19 84.96 83.75 84.67 0.4M
2023-09-13 85.63 85.64 83.00 84.30 0.7M
2023-09-12 86.31 87.34 85.39 85.47 0.7M
2023-09-11 88.03 89.12 86.03 86.95 1.0M
2023-09-08 84.80 89.52 84.80 88.51 1.1M
2023-09-07 88.00 88.00 85.30 85.42 0.6M
2023-09-06 87.38 88.10 86.88 87.08 0.8M
2023-09-05 88.20 88.99 86.60 88.55 1.1M
2023-09-04 87.00 88.94 86.98 88.79 1.6M
2023-09-01 84.20 86.88 84.20 86.45 0.9M
2023-08-31 85.87 87.25 84.15 84.85 1.3M
2023-08-30 83.80 87.20 83.60 87.02 2.4M
2023-08-29 80.82 83.58 79.44 83.23 1.0M
2023-08-28 85.00 85.66 78.97 80.02 0.9M
2023-08-25 79.01 80.18 78.00 78.30 0.5M
2023-08-24 77.93 80.87 77.31 79.92 0.7M
2023-08-23 80.50 80.69 77.50 77.58 0.5M
2023-08-22 79.69 80.74 78.08 80.69 0.6M
2023-08-21 79.30 80.49 79.03 79.53 0.5M
2023-08-18 80.98 82.23 79.58 79.76 0.8M
2023-08-17 77.68 81.67 77.57 81.00 1.2M
2023-08-16 76.75 78.75 76.75 78.07 0.4M
2023-08-15 77.90 77.90 76.40 77.66 0.3M
2023-08-14 78.27 78.50 76.41 77.50 0.4M
2023-08-11 78.90 79.37 77.62 77.90 0.3M
2023-08-10 78.70 79.88 78.00 78.47 0.3M
2023-08-09 77.24 78.88 77.21 78.00 0.2M
2023-08-08 77.77 78.60 77.26 77.62 0.3M
2023-08-07 78.78 80.03 77.80 78.19 0.4M
2023-08-04 79.63 80.50 78.67 78.99 0.4M
2023-08-03 79.55 80.58 79.04 79.63 0.4M
2023-08-02 77.76 79.78 77.61 79.55 0.4M
2023-08-01 78.81 79.40 77.88 78.77 0.5M
2023-07-31 78.85 79.31 77.82 79.11 0.5M
2023-07-28 75.66 78.89 74.95 78.70 0.7M
2023-07-27 76.55 76.55 74.61 76.00 0.4M
2023-07-26 76.05 76.60 75.50 76.32 0.3M
2023-07-25 75.33 76.76 74.88 76.17 0.5M
2023-07-24 73.31 76.26 73.31 75.33 0.5M
2023-07-21 73.15 74.88 72.98 73.11 0.3M
2023-07-20 74.60 74.88 73.70 74.10 0.4M
2023-07-19 76.10 77.30 73.90 74.06 0.6M
2023-07-18 77.06 77.48 76.49 76.63 0.4M
2023-07-17 77.82 77.83 76.17 76.62 0.5M
2023-07-14 78.91 79.00 77.30 77.82 0.6M
2023-07-13 79.50 79.99 78.38 78.66 0.8M
2023-07-12 81.99 82.45 79.57 79.57 0.7M
2023-07-11 81.63 84.40 81.63 82.42 0.8M
2023-07-10 81.24 82.56 80.09 82.21 0.5M
2023-07-07 82.20 82.22 80.11 80.30 0.5M
2023-07-06 82.70 83.88 81.70 82.17 0.7M
2023-07-05 82.56 85.85 82.11 82.78 1.3M
2023-07-04 78.70 83.80 78.70 82.90 1.3M
2023-07-03 79.39 81.48 78.26 78.70 0.6M
2023-06-30 78.99 80.25 78.01 79.20 0.7M
2023-06-29 76.11 80.51 75.50 78.53 0.8M
2023-06-28 77.64 77.80 75.35 76.02 0.4M
2023-06-27 76.30 78.29 75.89 77.76 0.6M
2023-06-26 76.71 78.00 75.35 76.30 0.6M
2023-06-21 80.37 80.37 77.35 77.51 0.6M
2023-06-20 78.88 79.80 77.10 79.19 1.1M
2023-06-19 77.81 79.39 77.18 78.84 0.8M
2023-06-16 73.50 79.66 73.50 78.70 1.7M
2023-06-15 73.20 73.88 72.56 73.47 0.5M
2023-06-14 72.50 73.51 72.06 73.25 0.5M
2023-06-13 71.75 72.79 71.75 72.44 0.4M
2023-06-12 72.28 72.98 71.50 72.09 0.5M
2023-06-09 72.55 73.15 71.28 72.33 0.5M
2023-06-08 75.48 75.90 71.30 72.55 1.6M
2023-06-07 76.60 77.01 75.50 75.53 0.5M
2023-06-06 79.60 79.69 76.50 76.57 0.7M
2023-06-05 79.00 79.98 78.20 79.29 0.5M
2023-06-02 78.85 79.82 77.80 78.68 0.4M
2023-06-01 78.43 79.27 77.02 78.52 0.4M
2023-05-31 78.02 79.40 77.87 78.43 0.4M
2023-05-30 79.14 79.40 77.64 78.50 0.5M
2023-05-29 79.83 81.19 78.30 79.14 0.5M
2023-05-26 80.60 81.22 79.33 80.87 0.4M
2023-05-25 80.02 80.65 79.16 80.10 0.4M
2023-05-24 79.80 81.60 79.44 80.38 0.4M
2023-05-23 80.22 80.99 79.68 79.81 0.3M
2023-05-22 81.91 82.60 80.53 80.90 0.3M
2023-05-19 81.21 82.28 80.56 81.86 0.4M
2023-05-18 80.74 81.75 80.20 81.40 0.4M
2023-05-17 78.90 81.10 77.15 81.01 0.8M
2023-05-16 78.18 79.53 77.49 77.97 0.5M
2023-05-15 77.01 78.63 76.01 78.60 0.7M
2023-05-12 79.91 81.04 76.50 76.97 0.8M
2023-05-11 79.00 81.27 78.71 80.30 0.6M
2023-05-10 81.30 81.30 78.78 79.01 0.7M
2023-05-09 83.10 83.58 80.68 80.68 0.7M
2023-05-08 82.62 83.50 82.61 83.19 0.4M
2023-05-05 84.48 84.48 82.12 82.62 0.5M
2023-05-04 82.80 84.76 82.76 83.77 0.7M
2023-04-28 82.50 84.98 82.04 83.93 0.8M
2023-04-27 83.20 84.48 82.02 83.00 0.7M
2023-04-26 82.00 84.27 81.70 83.41 0.8M
2023-04-25 85.61 85.80 81.70 82.00 1.1M
2023-04-24 87.66 87.74 84.68 84.99 1.6M
2023-04-21 88.00 91.40 87.60 87.78 1.9M
2023-04-20 90.35 91.30 88.39 88.70 1.4M
2023-04-19 88.87 89.55 87.50 88.96 1.1M
2023-04-18 89.80 90.00 88.30 88.83 0.9M
2023-04-17 90.90 91.90 89.92 90.18 1.3M
2023-04-14 88.85 90.90 87.98 90.38 1.6M
2023-04-13 90.42 90.55 87.68 88.80 1.3M
2023-04-12 87.96 89.90 87.20 89.30 1.2M
2023-04-11 87.81 89.20 87.07 88.41 0.8M
2023-04-10 89.03 89.95 87.62 87.81 1.1M
2023-04-07 87.99 90.25 87.30 89.00 1.4M
2023-04-06 85.60 89.22 84.49 88.38 2.0M
2023-04-04 89.02 89.30 86.19 86.59 1.9M
2023-04-03 87.90 89.28 87.31 88.94 1.4M
2023-03-31 87.92 88.49 86.75 87.60 1.0M
2023-03-30 87.03 89.30 87.01 87.90 1.2M
2023-03-29 90.00 90.41 87.37 87.49 2.1M
2023-03-28 92.33 92.33 89.50 89.88 0.9M
2023-03-27 93.88 96.06 91.33 92.33 1.4M
2023-03-24 94.58 96.20 93.50 94.17 1.2M
2023-03-23 91.16 95.47 91.16 95.00 1.9M
2023-03-22 92.29 94.50 91.96 92.51 1.1M
2023-03-21 91.00 93.03 90.90 92.84 1.4M
2023-03-20 90.00 92.32 88.08 90.66 1.3M
2023-03-17 89.80 90.74 87.89 90.33 2.1M
2023-03-16 95.08 96.00 87.78 90.01 3.8M
2023-03-15 97.90 98.16 95.66 96.09 1.3M
2023-03-14 96.80 98.08 95.81 97.55 1.3M
2023-03-13 96.07 97.96 95.39 96.81 1.5M
2023-03-10 99.59 100.90 95.20 95.20 2.3M
2023-03-09 101.29 102.12 99.35 100.20 1.3M
2023-03-08 97.81 102.79 97.53 101.75 1.7M
2023-03-07 103.14 105.04 98.05 98.70 1.6M
2023-03-06 101.00 104.40 101.00 103.36 1.7M
2023-03-03 100.34 102.54 99.95 101.44 1.0M
2023-03-02 99.03 102.58 98.20 101.00 1.2M
2023-03-01 98.00 99.63 96.51 99.03 0.8M
2023-02-28 98.42 99.66 96.50 97.10 0.7M
2023-02-27 101.27 103.32 97.80 97.93 1.5M
2023-02-24 98.94 101.36 98.68 100.00 1.3M
2023-02-23 100.28 101.76 97.68 98.95 1.5M
2023-02-22 95.99 101.82 95.99 100.30 1.7M
2023-02-21 96.05 97.60 95.50 97.29 0.7M
2023-02-20 95.50 95.55 93.32 95.55 0.6M
2023-02-17 95.95 96.20 93.40 95.18 1.0M
2023-02-16 98.02 98.55 95.47 95.94 0.9M
2023-02-15 100.10 100.19 97.17 98.66 1.2M
2023-02-14 102.21 103.20 99.58 99.59 0.7M
2023-02-13 102.38 104.20 101.11 102.16 0.7M
2023-02-10 102.35 104.50 101.88 102.93 0.7M
2023-02-09 100.10 103.39 99.00 103.36 0.7M
2023-02-08 103.49 103.49 100.00 100.08 0.6M
2023-02-07 102.53 103.44 101.00 102.79 0.6M
2023-02-06 102.57 103.80 101.20 101.40 0.6M
2023-02-03 100.07 103.32 99.06 102.51 1.3M
2023-02-02 99.08 101.27 98.33 99.80 1.4M
2023-02-01 96.98 101.58 95.95 99.01 1.6M
2023-01-31 94.21 97.68 93.99 97.60 0.9M
2023-01-30 99.00 99.00 92.11 95.60 1.7M
2023-01-20 98.66 99.53 97.37 97.58 0.6M
2023-01-19 95.52 99.57 94.89 99.56 1.0M
2023-01-18 93.01 96.44 93.00 95.61 0.5M
2023-01-17 92.59 95.35 92.41 93.66 0.7M
2023-01-16 92.49 93.86 91.11 92.54 0.8M
2023-01-13 95.64 95.64 91.44 92.40 0.9M
2023-01-12 96.00 98.74 93.00 95.60 0.7M
2023-01-11 97.00 97.50 94.50 94.61 0.3M
2023-01-10 95.50 97.74 95.50 96.25 0.3M
2023-01-09 96.00 98.44 95.68 95.86 0.4M
2023-01-06 100.80 100.88 95.48 97.24 0.7M
2023-01-05 99.54 101.22 99.16 99.66 0.4M
2023-01-04 99.50 100.37 97.57 99.88 0.5M
2023-01-03 95.75 99.85 94.89 98.09 0.5M