老板电器

002508
🏛️ 中国 →
18.91
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 27.88 28.26 27.28 27.76 6.8M
2022-12-29 28.20 28.20 27.35 27.69 5.8M
2022-12-28 28.67 28.71 27.73 27.94 5.6M
2022-12-27 28.20 29.28 27.93 28.73 5.5M
2022-12-26 28.12 28.51 27.80 28.21 4.5M
2022-12-23 28.17 28.59 27.71 28.15 3.2M
2022-12-22 27.85 28.85 27.85 28.20 5.2M
2022-12-21 28.04 28.28 27.66 27.85 4.6M
2022-12-20 28.55 28.55 27.73 28.00 6.8M
2022-12-19 28.88 29.48 28.58 28.77 8.8M
2022-12-16 27.99 29.24 26.00 28.63 9.2M
2022-12-15 29.49 29.59 28.02 28.10 12.1M
2022-12-14 29.16 29.65 28.80 29.55 7.2M
2022-12-13 28.79 29.45 28.36 29.20 7.7M
2022-12-12 29.37 29.37 28.61 28.81 12.1M
2022-12-09 27.70 29.97 27.59 29.38 25.5M
2022-12-08 27.10 27.72 26.70 27.61 8.5M
2022-12-07 27.00 27.58 26.81 27.26 7.3M
2022-12-06 27.38 27.68 26.92 27.27 8.3M
2022-12-05 26.40 27.60 26.22 27.42 16.8M
2022-12-02 26.24 26.46 25.95 26.15 5.6M
2022-12-01 26.31 26.80 26.03 26.42 8.9M
2022-11-30 26.64 27.07 25.83 25.98 10.7M
2022-11-29 26.52 27.20 25.55 26.80 27.8M
2022-11-28 25.02 25.39 24.80 25.25 5.5M
2022-11-25 24.50 25.74 24.48 25.46 15.3M
2022-11-24 24.50 24.83 24.22 24.68 9.0M
2022-11-23 24.18 24.35 23.75 23.92 5.1M
2022-11-22 24.43 24.79 24.06 24.20 4.4M
2022-11-21 24.80 24.93 24.13 24.43 8.0M
2022-11-18 24.92 25.55 24.81 25.02 7.2M
2022-11-17 24.58 25.09 24.33 25.03 8.1M
2022-11-16 24.99 25.08 24.56 24.70 6.4M
2022-11-15 25.57 25.57 24.45 24.96 14.5M
2022-11-14 25.14 26.20 24.84 25.32 33.8M
2022-11-11 22.78 24.05 22.75 23.95 23.0M
2022-11-10 22.20 22.51 22.07 22.45 4.6M
2022-11-09 22.41 22.86 22.33 22.41 5.1M
2022-11-08 22.27 22.50 22.26 22.42 4.7M
2022-11-07 22.30 22.47 22.11 22.33 5.5M
2022-11-04 21.85 22.50 21.82 22.29 7.8M
2022-11-03 21.50 21.94 21.32 21.85 6.3M
2022-11-02 21.50 21.94 21.38 21.69 6.8M
2022-11-01 20.63 21.54 20.50 21.52 11.0M
2022-10-31 21.00 21.02 20.30 20.50 6.8M
2022-10-28 21.50 21.97 21.02 21.09 8.2M
2022-10-27 21.22 21.79 21.13 21.65 7.6M
2022-10-26 21.09 21.56 21.00 21.24 7.4M
2022-10-25 20.80 21.55 20.71 21.09 8.7M
2022-10-24 21.63 22.25 20.47 20.80 13.1M
2022-10-21 22.30 22.46 21.94 22.07 4.5M
2022-10-20 22.35 22.67 22.17 22.27 5.1M
2022-10-19 22.81 22.87 22.41 22.49 5.0M
2022-10-18 23.16 23.37 22.72 22.85 6.7M
2022-10-17 22.88 23.20 22.85 23.09 3.9M
2022-10-14 22.80 23.23 22.72 23.01 6.0M
2022-10-13 22.49 22.74 22.42 22.61 5.0M
2022-10-12 22.10 22.66 21.64 22.60 7.3M
2022-10-11 22.25 22.42 21.60 22.06 6.4M
2022-10-10 23.15 23.17 21.90 22.25 8.1M
2022-09-30 23.06 23.52 22.85 22.93 5.5M
2022-09-29 23.28 23.57 22.85 22.98 6.3M
2022-09-28 23.69 23.78 23.03 23.05 6.1M
2022-09-27 23.40 23.85 23.03 23.75 7.2M
2022-09-26 22.91 23.83 22.89 23.46 8.2M
2022-09-23 22.80 23.48 22.78 23.24 7.2M
2022-09-22 23.30 23.45 22.90 23.01 9.4M
2022-09-21 23.96 23.98 23.33 23.62 9.2M
2022-09-20 24.71 24.87 23.87 24.17 13.0M
2022-09-19 25.11 25.13 24.41 24.71 6.9M
2022-09-16 26.45 26.55 25.20 25.20 10.6M
2022-09-15 26.27 27.02 26.15 26.45 17.2M
2022-09-14 25.98 26.47 25.75 26.03 9.1M
2022-09-13 25.96 27.15 25.76 26.35 18.2M
2022-09-09 24.55 26.25 24.55 25.90 21.4M
2022-09-08 24.48 24.67 24.36 24.54 4.5M
2022-09-07 24.60 24.70 24.31 24.49 4.7M
2022-09-06 24.51 24.78 24.35 24.61 5.6M
2022-09-05 24.91 24.95 24.45 24.51 6.0M
2022-09-02 25.31 25.45 24.89 25.00 6.6M
2022-09-01 25.17 25.85 25.08 25.44 10.1M
2022-08-31 25.23 25.55 25.05 25.15 8.9M
2022-08-30 25.01 25.38 24.93 25.29 7.5M
2022-08-29 24.78 25.08 24.65 24.88 5.4M
2022-08-26 25.50 25.65 25.06 25.10 8.3M
2022-08-25 25.10 25.65 24.33 25.63 11.4M
2022-08-24 25.62 25.86 25.00 25.03 9.0M
2022-08-23 25.92 26.12 25.65 25.74 8.5M
2022-08-22 26.02 26.36 25.86 26.29 5.7M
2022-08-19 26.35 26.50 26.15 26.16 5.8M
2022-08-18 26.59 26.60 26.30 26.38 5.3M
2022-08-17 26.49 26.93 26.19 26.67 7.7M
2022-08-16 26.38 26.61 26.27 26.50 5.5M
2022-08-15 26.74 26.88 26.21 26.42 10.8M
2022-08-12 26.56 26.95 26.42 26.85 7.1M
2022-08-11 26.40 26.91 26.40 26.71 10.8M
2022-08-10 26.24 26.34 26.00 26.15 8.9M
2022-08-09 26.38 26.61 26.10 26.26 6.4M
2022-08-08 26.70 26.95 26.22 26.38 9.8M
2022-08-05 26.20 26.80 25.80 26.80 9.9M
2022-08-04 26.33 26.51 25.74 26.06 16.0M
2022-08-03 27.04 27.54 25.98 26.24 12.0M
2022-08-02 27.41 27.41 26.69 27.04 9.1M
2022-08-01 28.10 28.16 27.60 27.61 11.3M
2022-07-29 28.90 29.06 28.18 28.29 9.5M
2022-07-28 28.85 29.39 28.64 29.10 9.6M
2022-07-27 29.01 29.08 28.46 28.74 8.3M
2022-07-26 28.27 29.21 28.25 29.17 14.0M
2022-07-25 28.18 28.87 28.03 28.50 12.6M
2022-07-22 27.86 28.16 27.62 28.15 9.8M
2022-07-21 28.41 28.44 27.83 27.86 11.5M
2022-07-20 28.80 28.95 28.32 28.39 13.8M
2022-07-19 29.50 29.53 28.62 28.70 13.2M
2022-07-18 29.01 29.70 28.29 29.53 14.4M
2022-07-15 29.80 30.20 29.00 29.01 19.6M
2022-07-14 33.49 33.80 29.65 29.98 32.7M
2022-07-13 33.10 33.89 32.80 32.94 6.8M
2022-07-12 33.20 34.71 33.10 33.28 9.3M
2022-07-11 33.00 34.08 32.23 33.50 13.2M
2022-07-08 33.07 33.60 32.64 33.20 7.3M
2022-07-07 33.85 33.85 32.92 33.06 7.9M
2022-07-06 34.18 35.10 33.56 33.85 10.4M
2022-07-05 36.00 36.00 33.95 34.28 11.0M
2022-07-04 35.80 35.85 35.01 35.47 8.5M
2022-07-01 35.99 36.27 34.94 36.00 7.9M
2022-06-30 34.36 36.48 34.36 36.03 14.9M
2022-06-29 33.93 35.80 33.60 34.05 21.1M
2022-06-28 33.29 34.60 32.68 34.24 12.4M
2022-06-27 33.84 34.30 33.21 33.33 10.4M
2022-06-24 30.97 34.00 30.90 33.84 19.5M
2022-06-23 31.20 31.48 30.31 30.97 13.1M
2022-06-22 32.22 32.40 31.13 31.20 14.3M
2022-06-21 31.29 32.67 30.70 32.50 22.8M
2022-06-20 29.05 31.60 29.05 31.29 28.6M
2022-06-17 28.02 29.48 27.80 28.77 11.4M
2022-06-16 28.40 28.88 28.15 28.57 10.3M
2022-06-15 28.05 29.73 27.81 29.00 19.1M
2022-06-14 27.60 28.04 27.00 28.03 10.5M
2022-06-13 28.66 28.85 27.68 27.82 16.7M
2022-06-10 28.92 29.00 28.47 28.91 10.1M
2022-06-09 29.95 30.13 28.80 28.90 9.1M
2022-06-08 30.70 30.70 29.93 30.23 5.9M
2022-06-07 30.60 30.80 30.15 30.61 5.4M
2022-06-06 30.12 30.84 29.70 30.59 6.7M
2022-06-02 30.50 31.17 29.92 30.42 7.6M
2022-06-01 30.46 31.45 30.16 30.82 6.7M
2022-05-31 29.66 30.80 29.31 30.60 9.1M
2022-05-30 29.21 29.80 28.90 29.66 6.1M
2022-05-27 28.95 30.27 28.90 29.04 7.0M
2022-05-26 28.94 29.09 28.18 28.89 6.3M
2022-05-25 28.80 28.96 28.14 28.94 4.6M
2022-05-24 29.88 29.97 28.66 28.66 7.7M
2022-05-23 31.00 31.10 29.80 30.02 5.8M
2022-05-20 29.89 31.27 29.73 30.84 7.3M
2022-05-19 29.28 30.29 28.83 29.88 6.9M
2022-05-18 29.99 30.09 29.33 29.78 4.2M
2022-05-17 29.43 29.97 29.00 29.94 5.7M
2022-05-16 29.70 30.61 29.26 29.45 8.7M
2022-05-13 29.14 29.45 28.62 28.94 5.1M
2022-05-12 28.60 29.34 28.10 29.14 5.4M
2022-05-11 28.63 29.35 28.30 28.88 8.2M
2022-05-10 28.39 28.69 28.01 28.52 7.8M
2022-05-09 28.69 28.78 28.14 28.68 6.0M
2022-05-06 29.80 30.75 28.75 28.98 9.1M
2022-05-05 31.50 31.89 30.91 31.10 11.8M
2022-04-29 28.88 30.96 28.01 30.90 13.8M
2022-04-28 28.00 29.04 27.85 28.88 6.4M
2022-04-27 27.48 28.50 26.68 28.26 7.7M
2022-04-26 28.88 29.03 27.36 27.56 8.0M
2022-04-25 28.98 29.79 28.45 28.45 8.0M
2022-04-22 28.54 29.85 28.01 29.39 8.3M
2022-04-21 30.31 30.31 28.51 28.72 8.4M
2022-04-20 30.40 31.11 29.71 30.16 6.5M
2022-04-19 30.79 31.06 30.10 30.43 4.7M
2022-04-18 30.80 31.50 30.50 30.83 5.1M
2022-04-15 31.00 31.61 30.61 31.25 5.9M
2022-04-14 30.22 31.50 30.22 30.86 8.8M
2022-04-13 30.79 30.82 29.77 29.89 8.8M
2022-04-12 29.77 30.86 29.40 30.79 7.9M
2022-04-11 30.30 30.40 29.58 29.78 8.1M
2022-04-08 31.20 31.43 30.28 30.47 8.2M
2022-04-07 31.00 32.10 30.56 31.27 9.9M
2022-04-06 30.52 31.18 30.08 31.00 13.2M
2022-04-01 29.50 30.55 29.11 30.50 12.6M
2022-03-31 28.94 29.66 28.53 29.19 7.8M
2022-03-30 27.98 29.40 27.63 29.11 10.3M
2022-03-29 28.41 28.97 27.30 27.42 7.2M
2022-03-28 28.37 28.51 27.67 28.21 3.3M
2022-03-25 28.68 28.86 28.21 28.41 4.5M
2022-03-24 28.79 28.91 28.10 28.62 3.8M
2022-03-23 29.10 29.18 28.53 28.86 5.7M
2022-03-22 28.50 29.30 28.10 28.98 8.1M
2022-03-21 29.00 29.12 28.17 28.56 6.0M
2022-03-18 28.80 29.11 27.80 28.75 10.2M
2022-03-17 26.89 28.90 26.68 28.90 12.5M
2022-03-16 26.14 26.59 24.65 26.27 14.7M
2022-03-15 27.90 27.90 25.71 25.71 13.5M
2022-03-14 28.39 28.94 27.89 27.95 8.0M
2022-03-11 28.90 28.90 27.98 28.69 8.2M
2022-03-10 30.00 30.10 28.90 29.16 12.2M
2022-03-09 30.27 30.55 28.02 29.26 11.5M
2022-03-08 31.28 31.67 30.08 30.10 8.1M
2022-03-07 32.06 32.20 31.02 31.29 7.4M
2022-03-04 32.35 32.87 31.95 32.48 6.4M
2022-03-03 33.38 33.42 32.09 32.37 7.5M
2022-03-02 33.33 33.37 32.45 33.09 6.0M
2022-03-01 33.30 33.85 32.80 33.29 9.2M
2022-02-28 35.30 35.30 32.60 33.27 19.3M
2022-02-25 34.36 36.15 34.36 35.41 15.1M
2022-02-24 35.40 35.41 33.55 34.02 8.8M
2022-02-23 35.71 36.23 35.30 35.51 6.0M
2022-02-22 36.47 36.58 35.55 35.97 4.7M
2022-02-21 36.05 36.68 35.76 36.36 5.1M
2022-02-18 35.39 36.20 34.90 36.02 5.7M
2022-02-17 36.17 36.58 35.10 35.30 6.2M
2022-02-16 34.65 36.00 34.50 35.97 9.7M
2022-02-15 34.33 35.80 34.10 34.50 8.8M
2022-02-14 35.28 35.28 33.77 34.33 8.6M
2022-02-11 35.19 36.85 34.65 35.70 11.8M
2022-02-10 36.23 36.30 34.49 34.85 11.3M
2022-02-09 35.60 36.85 35.15 36.58 8.4M
2022-02-08 35.15 35.63 34.91 35.44 5.5M
2022-02-07 34.80 35.84 34.80 35.39 6.1M
2022-01-28 35.79 35.79 34.30 34.47 6.4M
2022-01-27 35.70 35.88 34.70 34.82 8.3M
2022-01-26 35.80 36.75 35.50 35.91 7.7M
2022-01-25 37.08 37.54 36.00 36.15 5.9M
2022-01-24 37.30 37.49 36.30 36.96 7.7M
2022-01-21 39.00 39.04 37.02 37.15 10.2M
2022-01-20 36.95 39.12 36.65 38.70 15.2M
2022-01-19 36.08 37.76 35.82 36.99 13.7M
2022-01-18 35.20 36.20 34.53 36.15 11.4M
2022-01-17 35.58 35.71 34.90 35.24 9.5M
2022-01-14 36.88 36.99 35.46 35.73 14.4M
2022-01-13 37.99 38.15 36.68 36.88 10.6M
2022-01-12 38.91 39.10 37.55 38.00 10.8M
2022-01-11 39.54 40.61 38.43 38.54 24.9M
2022-01-10 38.40 39.85 38.10 39.44 18.2M
2022-01-07 36.53 38.29 36.53 37.97 18.2M
2022-01-06 36.61 37.42 36.36 36.53 14.5M
2022-01-05 36.71 38.16 36.28 37.29 17.6M
2022-01-04 36.07 37.12 35.72 36.85 17.6M