金博股份

688598
🏛️ 中国 →
35.96
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.20 35.58 35.01 35.30 484.7K
09:35 35.30 35.76 35.30 35.65 303.9K
09:40 35.65 36.28 35.58 36.22 520.5K
09:45 36.27 36.38 36.00 36.38 437.7K
09:50 36.34 36.49 36.18 36.30 380.4K
09:55 36.30 36.50 36.18 36.20 345.6K
10:00 36.18 36.31 36.15 36.31 189.9K
10:05 36.30 36.45 36.29 36.45 259.8K
10:10 36.44 36.81 36.44 36.81 434.3K
10:15 36.82 36.83 36.55 36.65 278.8K
10:20 36.68 36.77 36.51 36.61 205.5K
10:25 36.61 36.61 36.40 36.50 121.3K
10:30 36.50 36.60 36.42 36.60 107.7K
10:35 36.64 36.65 36.50 36.55 100.9K
10:40 36.55 36.65 36.52 36.61 133.1K
10:45 36.65 36.69 36.37 36.37 120.6K
10:50 36.37 36.57 36.30 36.50 84.2K
10:55 36.53 36.85 36.53 36.67 274.3K
11:00 36.67 36.67 36.52 36.57 49.0K
11:05 36.58 36.65 36.52 36.55 61.5K
11:10 36.56 36.60 36.52 36.52 63.9K
11:15 36.51 36.51 36.40 36.41 93.5K
11:20 36.41 36.51 36.41 36.44 52.7K
11:25 36.43 36.50 36.38 36.40 90.7K
13:00 36.47 36.47 36.33 36.42 73.6K
13:05 36.41 36.41 36.30 36.40 66.6K
13:10 36.40 36.47 36.40 36.44 28.1K
13:15 36.43 36.52 36.43 36.44 71.2K
13:20 36.44 36.44 36.31 36.38 45.9K
13:25 36.38 36.50 36.38 36.40 38.7K
13:30 36.40 36.40 36.19 36.20 130.4K
13:35 36.18 36.24 36.16 36.21 79.4K
13:40 36.21 36.33 36.20 36.33 47.5K
13:45 36.34 36.35 36.24 36.26 44.7K
13:50 36.25 36.25 36.00 36.06 224.1K
13:55 36.06 36.10 36.02 36.10 114.7K
14:00 36.10 36.25 36.08 36.21 89.4K
14:05 36.22 36.36 36.22 36.31 56.7K
14:10 36.31 36.33 36.28 36.32 47.4K
14:15 36.33 36.39 36.32 36.37 59.9K
14:20 36.36 36.40 36.34 36.34 61.9K
14:25 36.36 36.36 36.26 36.27 56.4K
14:30 36.30 36.33 36.27 36.29 62.0K
14:35 36.30 36.32 36.19 36.22 91.0K
14:40 36.22 36.25 36.18 36.19 81.8K
14:45 36.20 36.26 36.15 36.24 169.2K
14:50 36.23 36.23 36.15 36.17 166.1K
14:55 36.17 36.17 35.96 35.96 465.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 35.20 36.85 35.01 35.96 7.6M
2025-09-29 34.02 35.55 34.01 35.31 6.6M
2025-09-26 34.41 35.05 33.96 33.98 3.7M
2025-09-25 35.19 35.65 34.54 34.59 5.2M
2025-09-24 34.27 35.35 33.80 35.19 7.1M
2025-09-23 35.12 35.69 33.30 34.44 9.7M
2025-09-22 35.89 36.20 34.40 35.10 6.9M
2025-09-19 35.60 36.64 35.12 35.71 7.4M
2025-09-18 36.61 38.58 35.50 35.85 11.7M
2025-09-17 36.50 36.76 35.84 36.30 5.8M
2025-09-16 35.76 36.64 35.06 36.60 7.0M
2025-09-15 36.12 36.78 35.46 35.80 7.0M
2025-09-12 37.03 37.07 35.00 36.08 10.0M
2025-09-11 36.01 37.17 35.43 37.03 8.7M
2025-09-10 35.97 37.60 35.35 36.25 11.8M
2025-09-09 36.59 37.65 35.80 35.97 15.1M
2025-09-08 33.60 38.93 33.10 37.97 23.3M
2025-09-05 31.30 32.46 30.60 32.44 12.8M
2025-09-04 31.50 32.84 30.23 30.90 11.4M
2025-09-03 31.70 32.69 31.19 31.45 7.6M
2025-09-02 32.36 32.54 31.18 31.38 7.7M
2025-09-01 32.15 32.87 31.83 32.37 8.6M
2025-08-29 30.50 32.80 30.05 31.98 13.4M
2025-08-28 29.72 30.44 29.24 30.27 8.0M
2025-08-27 31.66 32.03 29.66 29.82 13.6M
2025-08-26 31.15 32.98 30.90 31.63 10.3M
2025-08-25 32.09 32.35 31.13 31.17 11.7M
2025-08-22 29.99 32.41 29.66 32.00 20.7M
2025-08-21 28.82 29.98 28.41 29.06 10.3M
2025-08-20 28.88 29.38 28.03 28.88 10.7M
2025-08-19 26.97 28.57 26.83 28.30 12.0M
2025-08-18 26.46 27.40 26.20 26.96 10.3M
2025-08-15 25.17 26.39 25.16 26.32 7.4M
2025-08-14 26.68 26.69 25.13 25.15 8.2M
2025-08-13 26.60 26.97 26.34 26.58 4.4M
2025-08-12 26.67 26.80 26.25 26.57 4.1M
2025-08-11 26.10 26.82 26.09 26.80 5.0M
2025-08-08 26.55 26.55 25.97 26.03 4.6M
2025-08-07 27.15 27.22 26.33 26.55 4.8M
2025-08-06 26.84 27.17 26.62 27.06 3.5M
2025-08-05 27.19 27.21 26.77 26.84 3.2M
2025-08-04 26.72 27.18 26.34 27.05 3.4M
2025-08-01 26.51 27.02 26.48 26.93 4.7M
2025-07-31 27.09 27.53 26.34 26.50 6.1M
2025-07-30 27.67 27.71 26.70 27.16 5.3M
2025-07-29 27.20 27.66 27.07 27.64 5.5M
2025-07-28 27.12 27.46 26.82 27.23 4.8M
2025-07-25 26.77 27.27 26.76 27.05 6.2M
2025-07-24 26.01 26.95 26.00 26.90 5.8M
2025-07-23 26.63 26.68 26.01 26.09 5.1M
2025-07-22 26.50 27.00 26.31 26.53 5.0M
2025-07-21 26.20 26.98 26.20 26.53 5.9M
2025-07-18 25.68 26.86 25.64 26.13 7.5M
2025-07-17 25.36 25.73 25.20 25.71 5.2M
2025-07-16 25.18 25.49 25.14 25.26 3.3M
2025-07-15 25.53 26.22 24.98 25.30 5.7M
2025-07-14 25.50 25.79 25.18 25.58 3.5M
2025-07-11 25.26 26.06 25.07 25.58 5.4M
2025-07-10 25.02 25.57 25.02 25.26 3.3M
2025-07-09 25.70 25.70 25.05 25.15 3.8M
2025-07-08 24.58 26.08 24.51 25.62 7.0M
2025-07-07 24.47 24.85 24.38 24.66 2.5M
2025-07-04 25.45 25.73 24.36 24.63 6.2M
2025-07-03 25.43 25.61 25.04 25.43 3.3M
2025-07-02 25.18 25.64 24.86 25.47 5.5M
2025-07-01 25.39 25.41 24.70 25.09 4.2M
2025-06-30 24.77 25.58 24.77 25.42 5.7M
2025-06-27 25.37 26.25 24.61 24.75 8.8M
2025-06-26 25.01 25.65 24.77 24.85 5.5M
2025-06-25 24.90 25.18 24.58 25.05 5.6M
2025-06-24 23.32 24.88 23.18 24.74 8.4M
2025-06-23 22.52 23.22 22.47 23.22 2.9M
2025-06-20 22.75 23.48 22.61 22.65 3.5M
2025-06-19 22.80 23.49 22.70 22.88 3.3M
2025-06-18 23.15 23.15 22.42 23.10 3.2M
2025-06-17 22.64 23.30 22.54 23.09 4.0M
2025-06-16 22.51 23.02 22.48 22.75 4.3M
2025-06-13 23.04 23.14 22.55 22.62 5.9M
2025-06-12 23.61 23.75 23.10 23.19 5.6M
2025-06-11 23.53 24.25 23.53 23.73 3.1M
2025-06-10 24.51 24.52 23.41 23.68 4.7M
2025-06-09 23.78 24.64 23.78 24.50 3.6M
2025-06-06 23.88 24.24 23.69 23.81 2.6M
2025-06-05 24.18 24.30 23.72 24.06 2.7M
2025-06-04 23.40 24.25 23.35 24.15 3.1M
2025-06-03 23.35 23.80 23.22 23.41 3.2M
2025-05-30 24.11 24.18 23.26 23.50 4.4M
2025-05-29 23.85 24.36 23.85 24.30 3.2M
2025-05-28 23.98 24.21 23.82 24.05 2.2M
2025-05-27 24.68 24.68 23.74 24.10 3.9M
2025-05-26 24.67 25.18 24.22 24.69 3.1M
2025-05-23 25.86 26.17 24.97 24.98 4.6M
2025-05-22 26.37 26.81 25.80 25.93 4.2M
2025-05-21 26.12 26.89 25.64 26.85 5.0M
2025-05-20 25.81 26.08 25.47 26.01 2.8M
2025-05-19 26.23 26.23 25.33 25.87 3.8M
2025-05-16 26.27 26.96 26.00 26.09 4.3M
2025-05-15 27.06 27.20 26.28 26.39 3.8M
2025-05-14 27.05 27.65 26.70 27.10 5.5M
2025-05-13 27.60 27.74 26.99 27.28 6.4M
2025-05-12 25.38 27.67 25.17 27.65 10.7M
2025-05-09 25.55 25.55 24.73 25.09 3.4M
2025-05-08 25.57 26.11 25.33 25.48 4.8M
2025-05-07 26.10 26.39 25.42 25.65 3.7M
2025-05-06 24.72 25.87 24.70 25.87 4.5M
2025-04-30 25.39 26.13 24.39 24.50 5.4M
2025-04-29 25.00 25.80 24.41 25.47 5.6M
2025-04-28 25.62 26.10 25.34 25.75 2.6M
2025-04-25 26.20 26.62 25.86 26.08 3.3M
2025-04-24 26.25 27.15 26.11 26.46 4.6M
2025-04-23 24.88 26.60 24.88 26.42 6.7M
2025-04-22 24.75 25.42 24.50 24.80 4.3M
2025-04-21 24.20 24.78 23.92 24.50 2.7M
2025-04-18 24.21 24.49 23.90 24.20 2.1M
2025-04-17 24.43 24.86 24.33 24.36 2.6M
2025-04-16 24.62 24.79 24.05 24.43 3.8M
2025-04-15 24.66 25.01 24.39 24.81 3.5M
2025-04-14 25.20 25.27 24.55 24.66 4.7M
2025-04-11 23.46 25.16 23.46 24.93 6.1M
2025-04-10 24.39 24.74 23.82 23.91 6.3M
2025-04-09 22.48 23.85 20.70 23.40 7.7M
2025-04-08 23.22 24.00 22.30 22.93 7.4M
2025-04-07 24.12 25.37 21.20 22.72 13.1M
2025-04-03 27.20 27.73 26.30 26.48 5.7M
2025-04-02 28.03 28.27 27.50 27.55 5.2M
2025-04-01 28.82 29.27 27.75 28.19 5.4M
2025-03-31 28.98 29.08 28.10 28.80 4.1M
2025-03-28 28.85 29.55 28.66 29.04 4.5M
2025-03-27 28.74 29.50 28.40 29.10 4.6M
2025-03-26 28.79 29.87 28.60 28.90 4.9M
2025-03-25 29.56 29.80 28.50 28.80 5.9M
2025-03-24 30.80 30.83 28.66 29.38 10.4M
2025-03-21 30.88 31.50 29.92 30.92 9.5M
2025-03-20 31.89 32.36 30.82 31.06 8.7M
2025-03-19 31.81 32.81 31.81 31.95 7.8M
2025-03-18 31.78 32.35 31.30 31.93 7.9M
2025-03-17 32.01 32.36 31.00 31.68 11.4M
2025-03-14 30.44 33.22 30.02 32.25 18.0M
2025-03-13 29.55 31.44 29.52 30.59 14.2M
2025-03-12 29.73 30.66 28.98 29.77 11.8M
2025-03-11 29.42 29.78 28.80 29.64 9.7M
2025-03-10 29.51 30.74 29.21 29.82 11.9M
2025-03-07 29.67 29.77 28.61 29.59 12.9M
2025-03-06 28.08 30.59 28.00 29.46 22.0M
2025-03-05 26.45 28.98 25.31 28.08 23.9M
2025-03-04 26.99 27.47 25.79 26.55 24.2M
2025-03-03 31.00 31.33 27.40 27.70 28.9M
2025-02-28 31.64 31.64 29.00 29.20 39.4M
2025-02-27 27.36 27.38 26.05 26.37 12.2M
2025-02-26 27.32 27.94 26.96 27.27 11.0M
2025-02-25 25.50 27.88 25.50 27.61 13.9M
2025-02-24 26.00 26.80 25.25 26.36 14.5M
2025-02-21 24.70 25.69 24.39 25.64 13.6M
2025-02-20 23.30 24.48 23.05 24.29 11.2M
2025-02-19 22.30 23.19 22.29 23.17 7.1M
2025-02-18 22.51 23.30 22.26 22.56 8.9M
2025-02-17 22.77 22.99 22.23 22.49 7.9M
2025-02-14 22.21 23.20 22.12 22.80 8.8M
2025-02-13 22.55 22.85 22.11 22.21 6.3M
2025-02-12 22.24 22.67 21.92 22.54 7.0M
2025-02-11 22.90 23.00 22.02 22.43 7.0M
2025-02-10 22.30 23.38 22.11 22.94 10.6M
2025-02-07 20.97 22.60 20.70 22.25 13.0M
2025-02-06 19.74 20.65 19.49 20.60 5.6M
2025-02-05 19.43 20.16 19.24 19.80 5.7M
2025-01-27 20.16 20.37 19.10 19.14 5.7M
2025-01-24 19.48 20.45 19.38 20.28 6.3M
2025-01-23 19.79 20.18 19.49 19.49 4.3M
2025-01-22 19.77 19.82 19.39 19.53 3.7M
2025-01-21 20.43 20.43 19.70 19.91 4.3M
2025-01-20 20.60 20.87 20.20 20.35 4.1M
2025-01-17 20.35 20.74 20.07 20.37 4.4M
2025-01-16 20.30 21.09 20.25 20.44 5.6M
2025-01-15 20.39 20.76 19.82 20.34 6.3M
2025-01-14 19.04 20.45 18.80 20.27 7.7M
2025-01-13 18.29 19.28 18.03 18.95 6.1M
2025-01-10 19.34 19.63 18.39 18.41 5.4M
2025-01-09 19.10 19.73 19.03 19.37 6.0M
2025-01-08 19.58 19.68 18.72 19.23 7.3M
2025-01-07 19.94 20.00 19.10 19.78 7.9M
2025-01-06 20.20 20.40 19.70 19.94 5.3M
2025-01-03 20.92 21.34 20.06 20.40 5.3M
2025-01-02 21.00 21.39 20.57 20.92 5.4M