宝馨科技

002514
🏛️ 中国 →
6.70
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 10.72 10.89 10.52 10.55 29.0M
2022-12-29 10.88 11.20 10.68 10.80 41.0M
2022-12-28 11.00 11.00 10.51 10.57 23.3M
2022-12-27 10.97 11.20 10.65 10.94 39.4M
2022-12-26 10.10 11.10 10.10 10.96 47.4M
2022-12-23 10.46 10.57 10.10 10.17 25.0M
2022-12-22 10.81 10.88 10.37 10.46 29.5M
2022-12-21 11.25 11.31 10.72 10.80 29.2M
2022-12-20 11.08 11.41 10.94 11.29 22.0M
2022-12-19 11.30 11.55 11.14 11.22 21.0M
2022-12-16 12.23 12.23 11.20 11.44 48.2M
2022-12-15 12.10 12.29 11.81 12.23 31.1M
2022-12-14 12.08 12.43 12.03 12.15 26.3M
2022-12-13 12.55 12.57 12.03 12.08 30.8M
2022-12-12 12.50 12.55 12.15 12.45 28.0M
2022-12-09 12.92 13.01 12.37 12.45 47.0M
2022-12-08 12.95 13.10 12.72 12.92 33.3M
2022-12-07 13.30 13.34 12.71 12.86 51.0M
2022-12-06 12.90 13.47 12.77 13.25 68.9M
2022-12-05 13.20 13.20 12.77 12.90 55.0M
2022-12-02 13.32 13.67 13.14 13.23 63.4M
2022-12-01 13.14 13.79 12.95 13.38 67.1M
2022-11-30 12.89 13.21 12.72 13.14 53.3M
2022-11-29 12.62 12.95 12.53 12.85 43.0M
2022-11-28 12.20 12.98 12.11 12.58 43.2M
2022-11-25 13.40 13.48 12.84 12.90 71.0M
2022-11-24 13.58 14.18 13.36 13.58 102.8M
2022-11-23 13.40 13.69 12.80 13.50 84.7M
2022-11-22 13.48 13.80 13.17 13.36 82.8M
2022-11-21 13.02 13.98 12.93 13.74 114.8M
2022-11-18 12.45 13.25 12.15 12.76 85.2M
2022-11-17 12.38 12.75 12.29 12.52 40.9M
2022-11-16 13.03 13.28 12.42 12.57 79.3M
2022-11-15 12.15 13.09 12.03 13.09 72.8M
2022-11-14 11.93 12.08 11.74 11.90 31.2M
2022-11-11 12.42 12.49 11.96 12.04 42.8M
2022-11-10 12.39 12.59 12.14 12.16 41.5M
2022-11-09 12.49 12.65 12.32 12.53 36.9M
2022-11-08 13.11 13.23 12.39 12.49 68.3M
2022-11-07 13.30 13.50 13.05 13.24 77.1M
2022-11-04 13.12 13.69 13.01 13.35 75.2M
2022-11-03 12.66 13.58 12.50 13.12 80.6M
2022-11-02 12.03 13.29 11.90 13.10 89.0M
2022-11-01 11.83 12.30 11.83 12.28 61.8M
2022-10-31 12.15 12.32 11.50 11.91 79.5M
2022-10-28 13.60 13.74 12.78 12.78 88.5M
2022-10-27 14.90 15.54 14.16 14.20 90.2M
2022-10-26 15.00 15.32 14.53 14.99 90.6M
2022-10-25 14.34 15.88 14.23 15.24 120.1M
2022-10-24 13.90 14.88 13.70 14.61 96.4M
2022-10-21 13.70 14.48 13.56 14.17 86.1M
2022-10-20 13.72 14.09 13.30 13.86 82.0M
2022-10-19 14.38 15.14 13.79 14.03 112.4M
2022-10-18 15.00 16.41 14.53 14.74 148.2M
2022-10-17 14.10 15.66 13.80 15.20 131.7M
2022-10-14 14.00 15.07 13.71 14.34 132.7M
2022-10-13 14.90 15.08 13.88 14.06 150.4M
2022-10-12 13.68 15.04 13.29 15.04 148.8M
2022-10-11 12.72 13.67 12.15 13.67 86.3M
2022-10-10 13.57 14.18 12.43 12.43 84.9M
2022-09-30 13.88 14.44 13.73 13.81 112.4M
2022-09-29 12.60 14.10 12.04 13.55 125.8M
2022-09-28 14.00 14.06 13.07 13.07 96.9M
2022-09-27 13.57 14.52 13.25 14.52 138.8M
2022-09-26 12.56 14.14 12.45 13.63 149.8M
2022-09-23 11.90 12.96 11.63 12.96 117.3M
2022-09-22 12.80 13.38 11.71 11.78 112.1M
2022-09-21 11.54 12.16 11.50 12.16 46.6M
2022-09-20 10.91 11.21 10.75 11.05 46.6M
2022-09-19 10.51 11.18 10.46 10.71 44.9M
2022-09-16 10.43 10.99 10.25 10.52 48.3M
2022-09-15 10.73 10.84 10.09 10.23 36.8M
2022-09-14 10.90 11.18 10.52 10.72 37.1M
2022-09-13 11.03 11.27 10.70 11.13 46.1M
2022-09-09 11.86 11.87 11.14 11.34 38.8M
2022-09-08 12.32 12.62 11.71 11.74 51.1M
2022-09-07 11.77 12.70 11.70 12.34 65.8M
2022-09-06 11.72 12.28 11.35 11.91 52.0M
2022-09-05 11.56 11.90 11.33 11.50 33.0M
2022-09-02 11.10 11.77 10.91 11.70 45.3M
2022-09-01 11.60 11.75 11.00 11.08 47.8M
2022-08-31 12.38 12.50 11.71 11.72 50.8M
2022-08-30 12.74 12.92 11.80 11.96 68.7M
2022-08-29 11.45 12.77 11.44 12.77 81.9M
2022-08-26 11.85 12.04 11.46 11.61 35.7M
2022-08-25 12.14 12.42 11.59 11.75 46.9M
2022-08-24 13.50 13.58 12.11 12.33 73.6M
2022-08-23 13.19 13.94 13.18 13.46 54.1M
2022-08-22 13.26 13.89 13.16 13.40 47.5M
2022-08-19 14.72 14.89 13.60 13.60 86.1M
2022-08-18 14.00 15.45 13.60 15.02 117.5M
2022-08-17 13.94 15.00 13.71 14.29 100.1M
2022-08-16 13.33 14.25 13.18 13.95 86.9M
2022-08-15 14.00 14.18 13.35 13.58 94.0M
2022-08-12 12.70 14.38 12.66 13.73 113.3M
2022-08-11 14.17 14.40 13.15 13.15 94.4M
2022-08-10 14.27 14.90 13.87 13.92 115.1M
2022-08-09 13.54 14.92 13.00 14.74 139.8M
2022-08-08 13.10 13.64 12.90 13.56 104.2M
2022-08-05 13.44 13.50 12.42 12.88 115.5M
2022-08-04 14.50 14.60 13.20 13.79 125.5M
2022-08-03 15.41 16.23 14.67 14.67 137.3M
2022-08-02 18.36 18.49 16.30 16.30 135.0M
2022-08-01 16.50 18.11 16.50 18.11 132.8M
2022-07-29 15.69 16.46 14.96 16.46 141.2M
2022-07-28 14.17 14.96 13.87 14.96 95.9M
2022-07-27 13.46 14.12 13.46 13.60 131.2M
2022-07-26 14.80 14.85 13.45 13.45 164.2M
2022-07-25 16.61 16.77 14.94 14.94 147.1M
2022-07-22 16.10 17.33 16.10 16.60 181.2M
2022-07-21 14.50 16.37 14.32 15.75 156.5M
2022-07-20 14.48 15.19 13.85 14.88 123.8M
2022-07-19 15.12 15.52 14.18 14.81 158.6M
2022-07-18 14.20 15.75 13.82 15.75 172.6M
2022-07-15 14.33 14.69 13.24 14.32 178.5M
2022-07-14 13.77 14.31 13.00 13.75 204.7M
2022-07-13 12.06 13.01 12.04 13.01 64.7M
2022-07-12 11.00 11.83 10.32 11.83 156.1M
2022-07-11 10.10 10.75 9.11 10.75 94.1M
2022-07-08 9.29 9.77 9.28 9.77 93.6M
2022-07-07 8.09 8.88 7.70 8.88 143.3M
2022-07-06 8.07 8.50 8.07 8.07 156.3M
2022-07-05 8.20 9.80 8.20 8.97 209.8M
2022-07-04 8.91 8.91 8.91 8.91 8.8M
2022-07-01 9.38 9.90 9.11 9.90 230.2M
2022-06-30 8.76 9.64 8.02 9.00 196.8M
2022-06-29 8.87 9.21 7.53 8.76 225.9M
2022-06-28 8.37 8.37 8.10 8.37 83.2M
2022-06-27 7.61 7.61 7.61 7.61 6.5M
2022-06-24 6.48 6.92 6.43 6.92 107.3M
2022-06-23 5.76 6.29 5.76 6.29 50.4M
2022-06-22 5.69 6.15 5.50 5.72 100.8M
2022-06-21 6.70 6.98 6.00 6.06 158.1M
2022-06-20 6.67 6.67 6.21 6.67 113.3M
2022-06-17 5.80 6.06 5.79 6.06 21.0M
2022-06-16 4.97 5.51 4.97 5.51 53.1M
2022-06-15 5.16 5.22 5.00 5.01 32.9M
2022-06-14 5.36 5.36 5.12 5.20 41.8M
2022-06-13 5.13 5.64 5.11 5.37 64.5M
2022-06-10 4.87 5.46 4.87 5.19 53.6M
2022-06-09 4.92 4.99 4.85 4.96 13.5M
2022-06-08 4.82 5.29 4.79 4.96 24.0M
2022-06-07 4.77 4.87 4.74 4.82 13.3M
2022-06-06 4.78 4.90 4.71 4.77 11.8M
2022-06-02 4.73 4.85 4.68 4.81 11.8M
2022-06-01 4.65 4.77 4.64 4.75 16.3M
2022-05-31 4.57 4.72 4.56 4.70 22.5M
2022-05-30 4.60 4.85 4.50 4.58 25.6M
2022-05-27 5.04 5.04 4.55 4.58 40.6M
2022-05-26 4.46 4.68 4.26 4.58 31.4M
2022-05-25 4.24 4.43 4.21 4.37 25.7M
2022-05-24 4.26 4.59 4.21 4.28 43.5M
2022-05-23 3.86 4.19 3.83 4.19 13.5M
2022-05-20 3.82 3.87 3.78 3.81 5.8M
2022-05-19 3.82 3.84 3.74 3.82 9.8M
2022-05-18 3.86 3.87 3.77 3.83 3.9M
2022-05-17 3.81 3.83 3.76 3.80 4.7M
2022-05-16 3.75 3.85 3.73 3.79 5.1M
2022-05-13 3.69 3.76 3.67 3.75 3.9M
2022-05-12 3.64 3.70 3.61 3.68 4.8M
2022-05-11 3.66 3.74 3.62 3.64 8.0M
2022-05-10 3.54 3.67 3.53 3.65 5.6M
2022-05-09 3.51 3.60 3.50 3.59 4.8M
2022-05-06 3.57 3.57 3.48 3.52 6.9M
2022-05-05 3.63 3.70 3.56 3.61 5.9M
2022-04-29 3.53 3.65 3.49 3.61 6.9M
2022-04-28 3.47 3.53 3.40 3.45 5.1M
2022-04-27 3.41 3.51 3.24 3.51 8.1M
2022-04-26 3.56 3.66 3.38 3.43 5.8M
2022-04-25 3.87 3.87 3.55 3.57 6.3M
2022-04-22 3.96 3.97 3.85 3.90 4.3M
2022-04-21 4.09 4.15 3.93 3.97 5.8M
2022-04-20 4.18 4.22 4.10 4.14 3.8M
2022-04-19 4.13 4.20 4.11 4.17 3.5M
2022-04-18 4.09 4.18 4.00 4.13 5.9M
2022-04-15 4.30 4.32 4.09 4.14 8.0M
2022-04-14 4.33 4.36 4.28 4.31 3.6M
2022-04-13 4.43 4.44 4.29 4.30 4.1M
2022-04-12 4.36 4.46 4.30 4.44 4.7M
2022-04-11 4.54 4.56 4.31 4.38 5.7M
2022-04-08 4.59 4.61 4.43 4.53 5.3M
2022-04-07 4.67 4.71 4.58 4.61 5.0M
2022-04-06 4.63 4.72 4.57 4.72 6.7M
2022-04-01 4.66 4.71 4.60 4.61 5.1M
2022-03-31 4.68 4.72 4.60 4.72 5.1M
2022-03-30 4.69 4.70 4.65 4.68 3.9M
2022-03-29 4.76 4.78 4.61 4.64 5.6M
2022-03-28 4.75 4.80 4.63 4.73 6.7M
2022-03-25 4.81 4.88 4.76 4.79 10.1M
2022-03-24 4.90 5.05 4.82 4.85 14.6M
2022-03-23 4.86 4.94 4.84 4.91 11.1M
2022-03-22 4.92 4.92 4.81 4.82 7.1M
2022-03-21 4.89 4.99 4.83 4.88 11.6M
2022-03-18 4.64 4.95 4.64 4.88 15.9M
2022-03-17 4.67 4.76 4.66 4.67 7.1M
2022-03-16 4.56 4.69 4.42 4.65 8.3M
2022-03-15 4.74 4.77 4.50 4.50 10.3M
2022-03-14 4.85 4.90 4.73 4.73 8.3M
2022-03-11 4.76 4.88 4.71 4.86 12.0M
2022-03-10 4.78 4.93 4.75 4.79 9.8M
2022-03-09 4.70 4.78 4.41 4.77 9.6M
2022-03-08 4.80 4.84 4.65 4.66 7.1M
2022-03-07 4.81 4.90 4.77 4.83 7.5M
2022-03-04 4.98 4.98 4.80 4.85 9.3M
2022-03-03 4.88 5.03 4.82 4.95 16.9M
2022-03-02 4.63 4.96 4.60 4.87 15.2M
2022-03-01 4.56 4.65 4.54 4.63 7.5M
2022-02-28 4.57 4.62 4.49 4.55 5.9M
2022-02-25 4.49 4.58 4.48 4.55 6.1M
2022-02-24 4.60 4.64 4.41 4.45 11.1M
2022-02-23 4.54 4.65 4.53 4.59 6.7M
2022-02-22 4.55 4.60 4.47 4.51 6.6M
2022-02-21 4.52 4.59 4.49 4.57 5.5M
2022-02-18 4.48 4.55 4.47 4.52 5.5M
2022-02-17 4.49 4.59 4.44 4.52 8.3M
2022-02-16 4.49 4.55 4.42 4.49 6.0M
2022-02-15 4.52 4.55 4.42 4.45 5.3M
2022-02-14 4.40 4.56 4.36 4.49 8.0M
2022-02-11 4.48 4.52 4.38 4.41 9.0M
2022-02-10 4.60 4.60 4.47 4.50 8.9M
2022-02-09 4.66 4.66 4.53 4.59 12.2M
2022-02-08 4.62 4.67 4.55 4.66 6.7M
2022-02-07 4.51 4.64 4.51 4.58 8.8M
2022-01-28 4.19 4.49 4.19 4.42 10.0M
2022-01-27 4.35 4.38 4.20 4.20 8.1M
2022-01-26 4.30 4.42 4.30 4.36 5.9M
2022-01-25 4.55 4.60 4.28 4.33 12.4M
2022-01-24 4.68 4.70 4.59 4.60 4.6M
2022-01-21 4.56 4.69 4.56 4.62 5.8M
2022-01-20 4.83 4.87 4.59 4.60 11.3M
2022-01-19 4.83 4.88 4.75 4.86 7.2M
2022-01-18 4.99 5.08 4.79 4.85 13.4M
2022-01-17 4.88 5.01 4.87 4.95 7.0M
2022-01-14 4.94 5.08 4.84 4.85 10.8M
2022-01-13 4.96 5.03 4.91 4.95 6.6M
2022-01-12 4.94 5.05 4.93 4.96 6.1M
2022-01-11 4.97 5.17 4.90 4.95 11.8M
2022-01-10 4.88 5.02 4.76 4.92 11.0M
2022-01-07 5.06 5.07 4.85 4.85 14.1M
2022-01-06 5.09 5.21 4.95 5.08 12.2M
2022-01-05 5.21 5.21 4.89 5.04 18.3M
2022-01-04 5.06 5.25 5.02 5.19 12.7M