博实股份

002698
🏛️ 中国 →
17.60
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 15.40 15.65 15.13 15.19 13.7M
2023-12-28 15.22 15.66 14.99 15.54 13.2M
2023-12-27 15.50 15.82 14.65 15.23 25.0M
2023-12-26 16.00 16.00 15.34 15.52 16.6M
2023-12-25 15.40 16.25 15.15 16.02 29.1M
2023-12-22 14.62 15.64 14.60 15.21 25.7M
2023-12-21 13.96 14.68 13.83 14.63 12.8M
2023-12-20 14.63 14.75 14.02 14.06 11.4M
2023-12-19 14.13 14.72 13.57 14.63 16.8M
2023-12-18 14.69 14.75 14.25 14.32 9.7M
2023-12-15 14.77 15.02 14.50 14.66 14.9M
2023-12-14 14.23 15.23 14.23 14.58 25.2M
2023-12-13 14.00 14.44 13.82 14.16 12.7M
2023-12-12 14.05 14.49 13.85 14.03 17.7M
2023-12-11 13.88 14.17 13.60 14.13 10.0M
2023-12-08 13.56 14.23 13.54 13.95 11.5M
2023-12-07 13.51 13.68 13.37 13.57 2.8M
2023-12-06 13.51 13.77 13.45 13.57 2.9M
2023-12-05 13.86 13.86 13.50 13.58 4.9M
2023-12-04 14.01 14.14 13.85 13.89 4.9M
2023-12-01 14.26 14.26 13.79 14.00 6.7M
2023-11-30 14.04 14.45 14.01 14.28 9.6M
2023-11-29 14.15 14.28 14.02 14.04 3.3M
2023-11-28 13.91 14.18 13.80 14.11 4.3M
2023-11-27 13.93 14.09 13.78 13.97 5.3M
2023-11-24 14.35 14.40 14.00 14.03 4.7M
2023-11-23 14.08 14.43 13.97 14.35 6.0M
2023-11-22 14.48 14.64 14.06 14.06 7.3M
2023-11-21 14.80 14.92 14.50 14.55 10.1M
2023-11-20 14.07 14.85 14.07 14.84 14.1M
2023-11-17 13.95 14.09 13.90 14.07 4.4M
2023-11-16 14.28 14.33 14.03 14.05 4.8M
2023-11-15 14.08 14.41 14.03 14.31 9.1M
2023-11-14 14.04 14.04 13.85 13.97 4.9M
2023-11-13 14.09 14.21 13.94 14.03 6.1M
2023-11-10 14.20 14.27 14.03 14.09 5.6M
2023-11-09 14.34 14.51 14.20 14.28 6.1M
2023-11-08 14.43 14.46 14.20 14.34 5.7M
2023-11-07 14.27 14.57 14.13 14.45 9.1M
2023-11-06 14.00 14.35 13.93 14.27 12.8M
2023-11-03 13.58 14.02 13.39 13.74 16.5M
2023-11-02 13.66 13.70 13.21 13.22 8.9M
2023-11-01 13.11 13.61 13.01 13.56 12.2M
2023-10-31 13.01 13.20 12.79 13.11 11.1M
2023-10-30 13.29 13.29 12.30 13.06 22.7M
2023-10-27 13.10 13.31 12.84 13.19 6.5M
2023-10-26 12.96 13.11 12.78 13.06 5.8M
2023-10-25 13.31 13.41 12.91 13.03 7.4M
2023-10-24 13.44 13.55 13.15 13.23 6.8M
2023-10-23 13.81 13.81 13.28 13.43 7.9M
2023-10-20 14.00 14.15 13.76 13.85 4.8M
2023-10-19 14.30 14.36 14.05 14.06 4.5M
2023-10-18 14.57 14.57 14.20 14.27 4.3M
2023-10-17 14.57 14.64 14.40 14.57 4.0M
2023-10-16 15.02 15.02 14.50 14.57 7.1M
2023-10-13 15.20 15.24 14.80 14.91 6.6M
2023-10-12 15.25 15.66 15.22 15.25 5.6M
2023-10-11 15.21 15.41 15.10 15.24 5.4M
2023-10-10 15.38 15.50 15.06 15.21 7.0M
2023-10-09 16.00 16.04 15.25 15.38 12.4M
2023-09-28 16.24 16.36 15.81 16.01 5.8M
2023-09-27 16.31 16.40 16.11 16.20 3.7M
2023-09-26 15.90 16.45 15.81 16.25 7.3M
2023-09-25 16.30 16.53 15.74 15.88 12.3M
2023-09-22 15.90 16.17 15.81 16.15 4.1M
2023-09-21 15.83 16.03 15.83 15.93 2.7M
2023-09-20 16.01 16.06 15.76 15.96 3.9M
2023-09-19 16.29 16.31 15.95 16.04 5.0M
2023-09-18 15.95 16.48 15.92 16.32 6.9M
2023-09-15 16.12 16.21 15.92 16.01 4.7M
2023-09-14 16.19 16.30 16.05 16.12 4.0M
2023-09-13 16.53 16.66 16.09 16.23 6.2M
2023-09-12 16.42 16.83 16.42 16.61 6.9M
2023-09-11 16.16 16.75 16.03 16.54 9.9M
2023-09-08 16.03 16.51 15.99 16.24 6.5M
2023-09-07 16.32 16.32 15.99 16.02 5.7M
2023-09-06 16.10 16.39 16.05 16.29 6.8M
2023-09-05 16.38 16.38 16.18 16.21 6.6M
2023-09-04 16.65 16.68 16.13 16.32 14.7M
2023-09-01 16.51 16.75 16.18 16.65 12.3M
2023-08-31 16.43 16.72 16.15 16.65 16.2M
2023-08-30 16.82 16.92 16.15 16.45 35.3M
2023-08-29 16.38 17.70 16.10 17.46 22.8M
2023-08-28 18.70 18.85 16.37 16.65 31.9M
2023-08-25 18.34 18.49 17.84 17.91 9.2M
2023-08-24 18.52 18.69 18.32 18.47 5.2M
2023-08-23 18.98 18.98 18.41 18.53 7.5M
2023-08-22 19.00 19.09 18.50 18.87 8.8M
2023-08-21 19.50 19.85 18.70 18.77 20.7M
2023-08-18 19.80 19.80 19.03 19.14 10.0M
2023-08-17 18.39 19.61 18.30 19.46 14.6M
2023-08-16 18.43 18.70 18.11 18.39 4.0M
2023-08-15 18.63 19.16 18.30 18.50 6.6M
2023-08-14 18.70 18.73 18.30 18.66 6.5M
2023-08-11 19.10 19.32 18.75 18.85 5.6M
2023-08-10 19.07 19.23 18.91 19.04 4.2M
2023-08-09 19.33 19.33 19.00 19.11 6.6M
2023-08-08 19.62 19.86 19.25 19.33 7.7M
2023-08-07 19.48 19.74 19.39 19.62 9.1M
2023-08-04 18.84 19.88 18.73 19.50 22.2M
2023-08-03 17.99 19.03 17.73 18.78 22.8M
2023-08-02 17.51 18.30 17.48 18.15 13.7M
2023-08-01 17.55 17.65 17.35 17.56 3.9M
2023-07-31 17.87 17.88 17.27 17.57 7.1M
2023-07-28 17.61 17.75 17.40 17.73 5.7M
2023-07-27 17.87 17.97 17.54 17.60 5.1M
2023-07-26 18.06 18.10 17.73 17.87 3.5M
2023-07-25 18.16 18.43 17.80 18.05 7.7M
2023-07-24 17.87 18.05 17.72 17.91 4.4M
2023-07-21 17.92 18.20 17.76 17.90 6.1M
2023-07-20 17.96 18.35 17.81 17.99 9.5M
2023-07-19 18.38 18.45 17.87 18.01 6.2M
2023-07-18 18.17 18.40 17.94 18.08 5.7M
2023-07-17 18.34 18.43 18.01 18.10 7.9M
2023-07-14 18.43 18.84 18.27 18.43 9.0M
2023-07-13 18.49 18.76 18.31 18.43 7.9M
2023-07-12 18.50 18.88 18.22 18.40 10.2M
2023-07-11 18.68 18.79 18.33 18.46 9.3M
2023-07-10 19.11 19.32 18.48 18.70 15.9M
2023-07-07 18.97 19.46 18.90 19.12 19.4M
2023-07-06 19.37 19.42 18.83 18.95 21.8M
2023-07-05 19.55 20.17 19.39 19.52 28.3M
2023-07-04 18.62 19.69 18.45 19.36 33.0M
2023-07-03 18.47 19.10 18.21 18.60 42.6M
2023-06-30 17.90 18.18 17.26 17.49 27.8M
2023-06-29 16.36 18.07 16.36 17.90 29.4M
2023-06-28 16.47 16.56 16.00 16.43 7.6M
2023-06-27 16.17 16.57 16.11 16.44 5.2M
2023-06-26 16.21 16.78 16.16 16.30 10.1M
2023-06-21 16.52 16.71 16.28 16.34 8.5M
2023-06-20 16.15 16.52 15.80 16.40 13.0M
2023-06-19 15.95 16.28 15.95 16.13 7.8M
2023-06-16 15.76 16.16 15.72 16.03 8.9M
2023-06-15 15.18 15.95 15.11 15.79 7.9M
2023-06-14 15.14 15.36 14.91 15.19 4.2M
2023-06-13 15.16 15.17 14.97 15.05 2.9M
2023-06-12 14.86 15.30 14.77 15.16 3.8M
2023-06-09 14.91 15.05 14.81 14.86 3.6M
2023-06-08 15.17 15.27 14.87 14.91 3.9M
2023-06-07 15.26 15.31 15.10 15.16 4.3M
2023-06-06 15.70 15.76 15.18 15.18 5.6M
2023-06-05 15.72 15.92 15.60 15.74 4.2M
2023-06-02 16.14 16.21 15.73 15.78 5.2M
2023-06-01 15.96 16.24 15.89 15.98 5.4M
2023-05-31 15.93 16.08 15.84 16.01 5.5M
2023-05-30 15.75 16.11 15.75 16.06 5.0M
2023-05-29 16.10 16.16 15.76 15.84 5.6M
2023-05-26 15.84 16.14 15.72 16.01 5.0M
2023-05-25 15.80 16.18 15.60 15.80 6.8M
2023-05-24 15.78 16.08 15.73 15.86 5.3M
2023-05-23 15.92 16.18 15.80 15.84 6.4M
2023-05-22 15.84 16.26 15.84 16.02 5.9M
2023-05-19 15.63 16.08 15.56 16.03 8.8M
2023-05-18 15.20 15.67 15.20 15.60 7.5M
2023-05-17 14.92 15.26 14.75 15.24 4.1M
2023-05-16 14.68 15.10 14.62 14.95 6.3M
2023-05-15 14.55 14.85 14.39 14.65 4.4M
2023-05-12 14.60 14.80 14.42 14.53 4.9M
2023-05-11 14.52 14.75 14.30 14.56 4.7M
2023-05-10 14.71 14.74 14.36 14.48 5.2M
2023-05-09 15.30 15.30 14.63 14.64 8.2M
2023-05-08 15.67 15.75 14.97 15.24 11.1M
2023-05-05 16.25 16.46 15.34 15.67 12.5M
2023-05-04 16.25 16.88 16.10 16.16 10.1M
2023-04-28 16.45 16.93 16.30 16.60 19.0M
2023-04-27 16.49 16.56 16.01 16.15 8.8M
2023-04-26 16.06 16.59 15.96 16.45 12.2M
2023-04-25 15.69 16.28 15.40 16.11 14.1M
2023-04-24 15.81 15.81 15.10 15.60 4.6M
2023-04-21 15.57 15.81 15.42 15.50 5.4M
2023-04-20 16.09 16.19 15.41 15.60 9.4M
2023-04-19 15.80 16.44 15.62 16.19 6.3M
2023-04-18 15.98 15.98 15.66 15.80 3.3M
2023-04-17 15.64 16.40 15.60 15.93 6.7M
2023-04-14 15.86 15.90 15.61 15.64 3.3M
2023-04-13 16.02 16.09 15.73 15.80 4.5M
2023-04-12 16.17 16.17 15.65 16.00 7.0M
2023-04-11 16.21 16.35 16.05 16.13 4.3M
2023-04-10 16.50 16.50 16.05 16.30 5.3M
2023-04-07 16.13 16.60 16.07 16.51 7.5M
2023-04-06 16.11 16.18 15.75 16.06 7.9M
2023-04-04 16.27 16.38 16.00 16.12 8.8M
2023-04-03 16.30 16.42 16.15 16.27 5.9M
2023-03-31 16.20 16.43 16.12 16.35 5.2M
2023-03-30 16.15 16.33 15.98 16.10 9.1M
2023-03-29 15.95 16.74 15.95 16.15 10.3M
2023-03-28 16.01 16.54 15.83 16.13 15.1M
2023-03-27 15.76 15.86 15.54 15.69 7.1M
2023-03-24 15.85 16.09 15.62 15.71 5.3M
2023-03-23 15.83 15.98 15.43 15.80 8.4M
2023-03-22 15.64 16.20 15.55 15.80 8.2M
2023-03-21 14.95 15.57 14.85 15.52 8.9M
2023-03-20 14.81 14.96 14.60 14.85 6.3M
2023-03-17 14.99 15.10 14.69 14.77 8.9M
2023-03-16 15.11 15.14 14.81 14.97 7.9M
2023-03-15 15.40 15.64 15.00 15.09 10.2M
2023-03-14 15.66 15.89 15.25 15.36 9.8M
2023-03-13 15.80 16.13 15.53 15.72 9.7M
2023-03-10 15.49 15.75 15.36 15.61 6.8M
2023-03-09 15.55 15.84 15.44 15.48 6.3M
2023-03-08 15.57 15.87 15.46 15.62 7.1M
2023-03-07 16.10 16.14 15.53 15.56 10.3M
2023-03-06 16.14 16.14 15.83 16.00 7.3M
2023-03-03 16.29 16.43 16.03 16.10 4.3M
2023-03-02 16.49 16.59 16.15 16.28 5.4M
2023-03-01 16.50 16.75 16.36 16.47 5.2M
2023-02-28 16.56 16.66 16.32 16.50 2.9M
2023-02-27 16.38 16.86 16.33 16.57 4.8M
2023-02-24 16.60 16.63 16.39 16.41 2.7M
2023-02-23 16.80 16.80 16.25 16.57 7.7M
2023-02-22 16.59 16.84 16.49 16.72 3.3M
2023-02-21 16.80 16.87 16.36 16.59 6.2M
2023-02-20 16.82 16.95 16.43 16.79 6.5M
2023-02-17 16.95 17.08 16.73 16.78 5.1M
2023-02-16 17.03 17.23 16.65 16.80 6.6M
2023-02-15 17.00 17.13 16.82 16.99 5.0M
2023-02-14 17.09 17.19 16.81 17.05 5.3M
2023-02-13 17.14 17.41 16.90 17.08 5.5M
2023-02-10 17.06 17.35 16.79 17.14 8.5M
2023-02-09 16.24 17.12 16.15 17.02 9.8M
2023-02-08 16.29 16.46 16.16 16.23 4.2M
2023-02-07 15.88 16.48 15.61 16.25 9.8M
2023-02-06 15.83 15.98 15.70 15.78 3.1M
2023-02-03 15.78 16.01 15.50 15.87 4.2M
2023-02-02 15.97 15.99 15.74 15.76 3.4M
2023-02-01 15.80 15.96 15.65 15.91 4.1M
2023-01-31 15.51 15.84 15.43 15.71 4.1M
2023-01-30 15.89 16.09 15.60 15.64 6.3M
2023-01-20 15.40 15.73 15.16 15.50 9.0M
2023-01-19 14.90 15.00 14.77 14.99 2.0M
2023-01-18 14.96 15.05 14.67 14.88 2.6M
2023-01-17 14.42 14.95 14.42 14.88 3.7M
2023-01-16 14.66 14.82 14.44 14.48 4.5M
2023-01-13 14.52 14.70 14.45 14.67 3.6M
2023-01-12 14.44 14.65 14.44 14.56 3.1M
2023-01-11 14.50 14.68 14.44 14.49 2.8M
2023-01-10 14.58 14.64 14.41 14.59 2.7M
2023-01-09 14.61 14.79 14.45 14.49 2.9M
2023-01-06 14.48 14.61 14.39 14.50 2.8M
2023-01-05 14.73 14.73 14.37 14.49 3.7M
2023-01-04 14.69 14.75 14.40 14.52 2.7M
2023-01-03 13.98 14.78 13.84 14.69 8.4M