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
2025-09-29 74.36 75.58 72.50 73.90 2.6M
2025-09-26 73.63 75.47 73.13 74.22 2.1M
2025-09-25 72.05 75.99 72.00 74.53 2.9M
2025-09-24 70.67 73.18 70.67 72.29 2.3M
2025-09-23 71.77 72.38 70.00 72.00 2.8M
2025-09-22 75.10 75.77 71.40 72.19 4.0M
2025-09-19 75.46 78.24 74.37 74.37 2.2M
2025-09-18 74.23 77.98 73.76 75.36 3.0M
2025-09-17 74.42 76.09 74.00 74.00 2.0M
2025-09-16 75.99 76.29 74.11 74.42 2.7M
2025-09-15 78.09 78.79 75.18 76.10 2.6M
2025-09-12 80.81 81.35 77.86 77.86 3.7M
2025-09-11 69.00 81.78 68.00 80.95 5.7M
2025-09-10 68.59 70.10 67.80 69.48 2.0M
2025-09-09 69.09 71.20 67.03 68.59 2.2M
2025-09-08 71.12 73.00 69.02 70.31 2.9M
2025-09-05 66.61 71.51 65.77 71.00 3.2M
2025-09-04 66.50 69.58 65.02 66.57 4.7M
2025-09-03 67.05 67.99 64.48 65.62 4.6M
2025-09-02 68.99 69.60 66.00 66.78 3.7M
2025-09-01 64.80 69.98 64.65 69.73 6.8M
2025-08-29 65.26 66.49 63.74 64.77 5.3M
2025-08-28 61.70 65.28 61.58 64.72 5.3M
2025-08-27 63.12 64.50 61.68 61.72 3.8M
2025-08-26 63.60 63.88 62.50 63.10 2.4M
2025-08-25 62.30 63.90 62.21 63.51 4.5M
2025-08-22 60.80 62.43 60.66 62.29 2.7M
2025-08-21 61.44 62.09 60.58 61.12 2.4M
2025-08-20 60.57 61.57 60.20 61.51 2.7M
2025-08-19 62.81 63.28 60.51 61.00 3.5M
2025-08-18 63.21 64.27 62.00 63.00 3.3M
2025-08-15 63.30 63.62 62.63 63.16 1.7M
2025-08-14 65.50 65.50 63.00 63.23 2.3M
2025-08-13 65.49 66.19 64.70 65.65 1.7M
2025-08-12 66.18 66.26 64.46 65.70 1.9M
2025-08-11 63.49 67.01 63.00 66.51 4.1M
2025-08-08 63.36 64.19 63.09 63.45 1.6M
2025-08-07 64.71 65.49 63.02 63.60 2.6M
2025-08-06 63.88 65.50 63.74 64.69 2.3M
2025-08-05 65.05 65.85 63.65 63.88 2.0M
2025-08-04 62.20 65.23 62.20 64.96 2.0M
2025-08-01 62.57 64.43 61.40 62.83 2.0M
2025-07-31 63.11 64.68 62.00 62.57 2.2M
2025-07-30 64.49 65.65 62.91 63.46 2.6M
2025-07-29 64.23 64.50 62.88 64.24 2.0M
2025-07-28 63.97 65.39 63.46 64.40 3.1M
2025-07-25 64.72 65.18 63.03 63.67 2.7M
2025-07-24 67.00 67.00 64.40 64.71 3.6M
2025-07-23 62.95 68.80 62.00 67.25 6.2M
2025-07-22 60.32 63.70 60.08 63.02 5.8M
2025-07-21 60.50 61.47 59.76 60.32 1.6M
2025-07-18 61.30 61.97 60.50 60.62 2.2M
2025-07-17 57.90 62.22 57.21 61.35 3.7M
2025-07-16 58.80 59.30 57.58 57.62 1.1M
2025-07-15 58.96 59.78 58.00 58.81 1.4M
2025-07-14 60.08 60.50 58.68 58.95 1.5M
2025-07-11 59.10 60.70 58.90 59.70 1.7M
2025-07-10 59.30 59.40 58.15 58.99 1.1M
2025-07-09 59.80 60.80 59.31 59.52 1.7M
2025-07-08 59.30 60.97 59.13 60.05 2.4M
2025-07-07 59.23 59.96 58.66 59.53 1.1M
2025-07-04 59.65 59.89 58.88 59.24 1.3M
2025-07-03 58.00 60.68 58.00 59.68 2.4M
2025-07-02 59.22 59.98 58.03 58.33 2.0M
2025-07-01 59.75 60.68 59.02 60.06 1.7M
2025-06-30 59.30 60.88 58.92 60.01 2.9M
2025-06-27 59.58 61.05 58.91 58.91 2.3M
2025-06-26 59.52 60.70 59.02 59.80 2.5M
2025-06-25 58.00 60.46 57.88 59.78 2.8M
2025-06-24 57.50 58.86 56.50 58.05 2.2M
2025-06-23 58.09 59.28 57.19 58.71 2.7M
2025-06-20 56.25 59.65 55.62 57.66 4.2M
2025-06-19 56.73 57.86 55.55 56.38 1.9M
2025-06-18 56.61 58.87 56.20 57.71 3.6M
2025-06-17 55.11 57.39 53.56 56.60 3.1M
2025-06-16 54.81 55.99 54.01 55.01 2.1M
2025-06-13 54.92 55.77 54.18 54.83 2.9M
2025-06-12 55.91 56.00 53.93 54.92 2.6M
2025-06-11 53.96 56.22 53.50 56.06 3.3M
2025-06-10 55.81 55.81 53.11 53.90 3.0M
2025-06-09 55.65 57.30 55.39 55.95 2.5M
2025-06-06 56.01 56.60 55.02 55.06 1.9M
2025-06-05 55.72 56.60 55.38 56.01 1.7M
2025-06-04 56.00 56.64 55.00 55.82 2.3M
2025-06-03 56.99 58.88 55.17 56.79 3.6M
2025-05-30 57.63 58.54 57.01 57.11 1.7M
2025-05-29 56.85 58.18 56.62 58.00 2.2M
2025-05-28 55.52 58.56 55.15 57.40 3.3M
2025-05-27 56.03 56.47 54.73 55.76 1.9M
2025-05-26 55.52 56.80 54.07 56.80 2.1M
2025-05-23 56.03 58.19 55.38 56.10 3.1M
2025-05-22 55.50 59.11 55.10 56.96 4.7M
2025-05-21 54.57 56.46 54.50 55.52 2.6M
2025-05-20 55.89 55.89 54.13 55.10 3.7M
2025-05-19 54.70 56.65 53.96 56.46 4.4M
2025-05-16 54.95 55.65 54.28 54.35 2.6M
2025-05-15 57.00 57.01 54.61 55.00 3.7M
2025-05-14 57.00 57.88 55.86 56.91 4.6M
2025-05-13 62.64 62.64 56.98 57.01 7.7M
2025-05-12 59.00 65.50 58.70 62.45 12.2M
2025-05-09 59.59 68.30 56.00 60.14 11.2M
2025-05-08 56.20 56.98 54.00 56.92 4.8M
2025-05-07 52.18 56.00 52.18 54.95 6.2M
2025-05-06 50.20 50.79 49.63 50.50 1.4M
2025-04-30 49.57 50.25 49.30 49.80 0.7M
2025-04-29 49.52 50.22 49.24 49.57 0.7M
2025-04-28 49.19 50.18 48.80 49.62 0.8M
2025-04-25 49.20 50.30 49.00 49.36 1.3M
2025-04-24 49.48 49.60 48.20 49.21 1.8M
2025-04-23 50.30 50.66 49.50 49.50 1.0M
2025-04-22 50.25 50.83 48.82 50.18 1.5M
2025-04-21 48.98 50.76 48.63 50.33 1.8M
2025-04-18 47.50 49.60 47.00 49.13 2.2M
2025-04-17 50.89 52.17 49.61 49.83 1.9M
2025-04-16 51.61 52.20 50.13 50.89 1.3M
2025-04-15 53.41 53.41 50.33 51.80 2.1M
2025-04-14 54.50 55.00 52.88 53.17 2.4M
2025-04-11 51.77 55.30 51.50 54.10 3.8M
2025-04-10 51.98 52.99 50.93 51.74 2.6M
2025-04-09 48.61 52.73 48.61 52.10 4.3M
2025-04-08 47.71 50.58 47.71 48.74 2.1M
2025-04-07 51.99 53.97 44.80 47.38 2.1M
2025-04-03 54.24 55.76 53.71 53.72 0.9M
2025-04-02 53.83 55.15 53.50 54.61 0.9M
2025-04-01 53.38 54.80 53.00 54.30 1.3M
2025-03-31 52.68 53.50 52.31 53.03 1.1M
2025-03-28 53.22 53.95 52.50 52.88 0.6M
2025-03-27 53.28 54.14 52.10 53.39 0.9M
2025-03-26 53.35 54.35 52.80 53.36 1.3M
2025-03-25 52.70 54.84 52.70 53.50 1.2M
2025-03-24 54.02 54.44 51.76 52.65 1.7M
2025-03-21 54.23 55.12 53.94 54.25 1.5M
2025-03-20 54.35 55.11 53.82 54.46 1.4M
2025-03-19 55.50 55.81 54.14 54.28 1.3M
2025-03-18 55.39 56.16 55.10 55.48 1.6M
2025-03-17 57.03 57.70 55.00 55.22 2.4M
2025-03-14 58.28 58.28 56.70 57.62 1.8M
2025-03-13 58.00 58.36 56.52 58.20 2.1M
2025-03-12 59.88 60.48 57.70 57.89 2.3M
2025-03-11 53.00 58.88 52.61 58.71 5.2M
2025-03-10 54.36 55.77 53.92 54.20 1.6M
2025-03-07 53.81 56.34 53.00 54.96 3.0M
2025-03-06 53.88 54.49 52.71 54.08 1.9M
2025-03-05 54.11 54.11 52.55 53.50 1.8M
2025-03-04 52.90 55.00 52.51 54.15 2.3M
2025-03-03 53.23 55.86 52.85 53.26 2.5M
2025-02-28 53.16 54.88 52.63 53.19 3.0M
2025-02-27 52.50 53.85 51.88 53.63 2.4M
2025-02-26 53.12 54.30 52.37 52.59 3.9M
2025-02-25 50.00 53.67 49.16 53.16 4.5M
2025-02-24 50.00 50.77 48.67 50.15 2.4M
2025-02-21 49.90 51.36 49.32 50.90 2.9M
2025-02-20 49.37 50.00 49.02 49.99 1.5M
2025-02-19 48.07 49.55 48.07 49.36 1.4M
2025-02-18 49.02 49.56 47.80 48.32 1.4M
2025-02-17 49.21 49.74 48.41 49.35 1.6M
2025-02-14 48.62 49.47 48.39 49.15 1.0M
2025-02-13 50.01 50.50 48.78 48.81 1.6M
2025-02-12 50.59 50.65 49.76 50.41 1.5M
2025-02-11 49.98 51.75 49.48 50.65 2.3M
2025-02-10 48.97 50.70 48.50 50.14 2.2M
2025-02-07 48.77 49.80 48.28 48.96 2.1M
2025-02-06 45.54 49.16 45.21 48.80 3.1M
2025-02-05 45.49 46.37 44.74 45.66 1.5M
2025-01-27 46.99 47.13 45.00 45.05 1.7M
2025-01-24 46.47 47.97 46.27 47.00 1.8M
2025-01-23 45.47 47.12 45.30 46.89 2.2M
2025-01-22 45.55 45.60 44.41 45.11 1.0M
2025-01-21 46.05 46.05 44.91 45.49 0.8M
2025-01-20 45.98 46.66 45.00 45.85 1.2M
2025-01-17 45.20 45.91 44.60 45.73 1.2M
2025-01-16 45.76 46.36 44.80 45.10 1.2M
2025-01-15 46.07 46.53 45.33 45.50 0.8M
2025-01-14 44.50 46.62 44.50 46.34 1.3M
2025-01-13 43.68 45.16 43.16 44.74 1.1M
2025-01-10 45.28 45.98 44.02 44.04 1.2M
2025-01-09 44.60 45.98 44.46 45.37 0.9M
2025-01-08 45.45 45.95 43.50 44.88 1.2M
2025-01-07 45.62 46.20 45.03 45.63 0.8M
2025-01-06 45.25 45.99 44.68 45.62 1.4M
2025-01-03 47.86 47.86 45.41 45.60 1.6M
2025-01-02 49.37 49.98 46.53 46.88 1.8M