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
2023-12-29 21.62 21.87 21.57 21.78 5.5M
2023-12-28 21.16 21.85 21.07 21.70 6.7M
2023-12-27 21.35 21.45 21.13 21.21 3.4M
2023-12-26 21.52 21.52 21.21 21.32 2.7M
2023-12-25 21.84 21.84 21.46 21.53 3.6M
2023-12-22 21.50 21.98 21.42 21.88 5.8M
2023-12-21 21.12 21.63 21.07 21.57 4.6M
2023-12-20 21.51 21.52 21.12 21.12 3.1M
2023-12-19 21.35 21.48 21.30 21.45 3.1M
2023-12-18 21.80 21.85 21.40 21.42 4.4M
2023-12-15 21.80 22.32 21.80 21.90 6.7M
2023-12-14 21.82 22.15 21.67 21.72 5.7M
2023-12-13 22.13 22.30 21.38 21.52 10.5M
2023-12-12 22.40 22.43 21.91 22.21 6.4M
2023-12-11 22.15 22.44 21.50 22.40 6.7M
2023-12-08 22.35 22.45 22.18 22.18 5.0M
2023-12-07 22.45 22.51 22.20 22.46 4.5M
2023-12-06 22.32 22.61 22.16 22.40 3.7M
2023-12-05 22.62 22.62 22.30 22.32 4.0M
2023-12-04 22.60 22.70 22.37 22.63 6.1M
2023-12-01 23.07 23.18 22.23 22.72 15.7M
2023-11-30 23.27 23.46 23.21 23.23 4.8M
2023-11-29 23.70 23.78 23.33 23.39 5.9M
2023-11-28 23.38 23.75 23.25 23.72 6.4M
2023-11-27 23.68 23.83 23.20 23.37 6.2M
2023-11-24 23.99 24.15 23.66 23.83 5.8M
2023-11-23 23.42 23.97 23.28 23.90 8.8M
2023-11-22 23.65 23.65 23.38 23.39 6.2M
2023-11-21 23.60 24.07 23.51 23.79 12.0M
2023-11-20 23.25 23.62 23.10 23.43 6.5M
2023-11-17 23.33 23.43 23.01 23.27 5.7M
2023-11-16 23.50 23.50 23.32 23.35 4.2M
2023-11-15 23.57 23.83 23.35 23.50 9.9M
2023-11-14 23.19 23.34 23.12 23.28 6.1M
2023-11-13 23.41 23.50 23.01 23.17 6.7M
2023-11-10 23.50 23.53 23.27 23.46 5.5M
2023-11-09 23.72 23.77 23.51 23.62 4.2M
2023-11-08 23.51 23.81 23.39 23.65 7.2M
2023-11-07 23.76 23.78 23.40 23.54 8.4M
2023-11-06 23.39 23.86 23.34 23.81 10.9M
2023-11-03 23.04 23.28 22.95 23.19 8.1M
2023-11-02 22.90 23.16 22.85 22.94 6.2M
2023-11-01 23.27 23.27 22.71 22.90 8.9M
2023-10-31 23.41 23.42 22.90 23.10 7.9M
2023-10-30 23.17 23.42 23.10 23.29 11.2M
2023-10-27 22.97 23.29 22.89 23.17 15.7M
2023-10-26 23.93 23.93 22.80 22.96 16.5M
2023-10-25 24.40 24.40 23.82 23.90 8.4M
2023-10-24 24.85 24.85 23.70 23.88 9.1M
2023-10-23 24.56 24.61 23.88 24.03 4.5M
2023-10-20 24.60 24.83 24.46 24.57 3.9M
2023-10-19 24.70 25.00 24.51 24.61 4.3M
2023-10-18 25.13 25.22 24.80 24.84 3.7M
2023-10-17 24.97 25.18 24.82 25.12 3.9M
2023-10-16 25.18 25.30 24.84 24.97 5.1M
2023-10-13 25.52 25.52 25.03 25.15 6.0M
2023-10-12 25.65 25.81 25.39 25.62 5.7M
2023-10-11 25.96 26.10 25.47 25.52 7.9M
2023-10-10 26.35 26.46 25.74 25.88 9.2M
2023-10-09 26.95 26.96 26.08 26.38 8.3M
2023-09-28 27.35 27.45 26.90 26.95 4.7M
2023-09-27 27.33 27.61 27.10 27.32 6.4M
2023-09-26 27.56 27.62 27.29 27.33 3.9M
2023-09-25 27.60 27.62 27.16 27.42 4.1M
2023-09-22 27.65 27.94 27.33 27.42 7.3M
2023-09-21 27.61 27.88 27.46 27.53 4.5M
2023-09-20 27.65 27.88 27.50 27.70 4.8M
2023-09-19 28.06 28.07 27.66 27.85 4.1M
2023-09-18 28.07 28.28 27.65 28.05 5.7M
2023-09-15 28.23 28.48 27.81 28.00 5.2M
2023-09-14 28.68 28.68 28.01 28.20 5.0M
2023-09-13 28.55 28.79 28.28 28.60 5.9M
2023-09-12 29.11 29.20 28.64 28.68 7.3M
2023-09-11 29.13 29.53 28.62 29.05 11.0M
2023-09-08 29.33 29.60 28.71 29.22 5.8M
2023-09-07 29.85 30.10 29.30 29.47 7.3M
2023-09-06 30.81 30.81 29.65 29.94 11.5M
2023-09-05 30.65 30.95 30.09 30.56 14.1M
2023-09-04 29.68 30.60 29.20 30.55 27.2M
2023-09-01 28.00 29.18 28.00 28.82 16.6M
2023-08-31 27.88 28.38 27.44 27.49 8.1M
2023-08-30 27.69 28.38 27.60 27.91 8.9M
2023-08-29 27.72 27.90 27.30 27.75 10.2M
2023-08-28 28.78 28.78 27.44 27.73 13.3M
2023-08-25 26.70 27.38 26.51 26.81 8.9M
2023-08-24 26.75 27.13 26.28 26.70 8.5M
2023-08-23 26.70 26.88 26.03 26.14 6.4M
2023-08-22 26.88 26.95 26.23 26.71 6.6M
2023-08-21 26.88 27.41 26.62 26.67 6.9M
2023-08-18 27.28 27.45 26.80 26.85 4.4M
2023-08-17 26.77 27.92 26.68 27.41 8.0M
2023-08-16 26.49 27.17 26.34 26.89 8.1M
2023-08-15 27.02 27.33 26.44 26.64 8.5M
2023-08-14 26.90 27.40 26.69 27.01 6.1M
2023-08-11 27.73 28.11 27.02 27.05 7.8M
2023-08-10 27.47 27.88 27.00 27.80 7.9M
2023-08-09 27.78 27.85 27.34 27.50 4.9M
2023-08-08 28.08 28.28 27.60 27.79 6.1M
2023-08-07 28.50 28.60 27.99 28.20 9.0M
2023-08-04 28.98 29.77 28.52 28.58 8.2M
2023-08-03 28.64 28.85 28.10 28.75 7.1M
2023-08-02 28.59 29.14 28.11 28.75 9.2M
2023-08-01 29.18 29.18 28.33 28.49 11.3M
2023-07-31 29.50 30.06 28.91 29.18 26.8M
2023-07-28 27.06 28.61 26.99 28.33 22.0M
2023-07-27 27.11 27.37 26.61 26.88 11.2M
2023-07-26 27.37 27.66 26.82 26.99 25.7M
2023-07-25 25.54 27.13 25.54 27.13 28.1M
2023-07-24 25.25 25.43 24.60 24.66 6.3M
2023-07-21 25.14 25.20 24.83 24.95 6.1M
2023-07-20 25.14 25.84 25.07 25.43 12.0M
2023-07-19 24.42 25.25 24.40 25.13 9.2M
2023-07-18 24.47 24.63 24.16 24.58 4.5M
2023-07-17 24.48 24.54 23.88 24.35 5.5M
2023-07-14 25.60 25.60 24.40 24.48 12.8M
2023-07-13 25.48 25.67 25.37 25.64 3.3M
2023-07-12 25.65 25.98 25.32 25.35 4.4M
2023-07-11 25.05 25.78 25.05 25.60 6.4M
2023-07-10 25.05 25.22 24.92 25.05 3.4M
2023-07-07 25.21 25.33 24.81 25.00 5.0M
2023-07-06 25.21 25.83 25.20 25.30 5.8M
2023-07-05 25.29 25.43 25.10 25.37 6.5M
2023-07-04 25.47 25.47 25.08 25.29 6.4M
2023-07-03 25.29 26.08 25.02 25.40 10.0M
2023-06-30 25.49 25.90 25.18 25.29 8.9M
2023-06-29 25.64 25.64 24.83 25.29 6.7M
2023-06-28 25.94 25.94 25.26 25.65 6.3M
2023-06-27 24.85 26.00 24.73 25.95 12.4M
2023-06-26 24.84 25.33 24.63 24.90 6.6M
2023-06-21 25.60 25.62 24.92 24.96 6.7M
2023-06-20 25.51 26.05 25.26 25.31 8.8M
2023-06-19 26.29 26.29 25.52 25.62 9.7M
2023-06-16 26.25 26.70 25.84 26.13 9.5M
2023-06-15 26.16 26.79 25.93 26.31 8.7M
2023-06-14 26.44 26.49 25.60 26.06 11.5M
2023-06-13 25.80 26.24 25.53 25.93 9.3M
2023-06-12 24.27 26.26 24.24 25.66 20.6M
2023-06-09 24.95 25.25 24.36 24.53 8.4M
2023-06-08 24.33 25.07 23.90 24.92 12.0M
2023-06-07 25.11 25.60 24.20 24.47 13.0M
2023-06-06 24.29 25.50 24.15 25.04 16.1M
2023-06-05 24.65 24.65 24.10 24.34 9.7M
2023-06-02 23.50 25.10 23.44 24.99 13.2M
2023-06-01 23.36 23.76 23.23 23.37 4.1M
2023-05-31 23.66 23.79 23.28 23.36 5.0M
2023-05-30 24.04 24.10 23.35 23.78 6.9M
2023-05-29 24.62 24.92 24.42 24.50 6.0M
2023-05-26 24.49 24.68 23.89 24.61 5.3M
2023-05-25 24.33 24.72 24.22 24.45 6.0M
2023-05-24 25.15 25.15 24.33 24.38 7.5M
2023-05-23 25.30 25.45 25.00 25.17 5.4M
2023-05-22 24.31 25.30 24.31 25.27 9.8M
2023-05-19 23.92 24.88 23.92 24.72 12.0M
2023-05-18 24.07 24.21 23.66 23.83 6.3M
2023-05-17 24.00 24.27 23.90 24.08 4.9M
2023-05-16 24.60 24.60 23.87 24.06 9.1M
2023-05-15 24.66 24.72 24.10 24.64 6.8M
2023-05-12 24.75 25.35 24.50 24.58 10.2M
2023-05-11 24.81 25.05 24.67 24.75 4.8M
2023-05-10 24.75 24.97 24.44 24.80 6.1M
2023-05-09 25.00 25.27 24.60 24.84 11.5M
2023-05-08 25.56 25.61 24.91 24.97 10.9M
2023-05-05 25.79 25.79 25.00 25.40 11.6M
2023-05-04 25.98 26.30 25.44 25.83 10.3M
2023-04-28 26.53 26.90 25.90 26.05 10.0M
2023-04-27 25.99 26.68 25.60 26.42 14.2M
2023-04-26 26.51 26.51 25.50 25.77 18.0M
2023-04-25 26.89 27.14 26.20 26.93 8.1M
2023-04-24 27.13 28.35 26.57 26.78 10.4M
2023-04-21 27.50 27.93 27.11 27.13 9.4M
2023-04-20 27.69 28.42 27.48 27.55 6.5M
2023-04-19 28.30 28.44 27.31 27.69 9.5M
2023-04-18 27.65 29.34 27.53 28.38 19.0M
2023-04-17 26.81 28.10 26.81 27.63 13.8M
2023-04-14 27.70 27.79 26.78 26.95 12.8M
2023-04-13 28.63 28.63 27.32 27.66 9.4M
2023-04-12 29.49 29.58 28.45 28.63 6.4M
2023-04-11 29.34 29.98 29.16 29.37 5.2M
2023-04-10 29.42 29.64 28.98 29.36 4.8M
2023-04-07 29.01 30.20 28.71 29.40 9.0M
2023-04-06 28.74 29.50 28.58 29.08 5.6M
2023-04-04 29.20 29.20 28.30 28.99 7.5M
2023-04-03 28.66 29.73 28.43 29.20 9.9M
2023-03-31 29.50 29.50 28.21 28.36 10.1M
2023-03-30 28.01 29.61 27.80 29.60 10.5M
2023-03-29 28.42 28.45 27.89 28.21 5.6M
2023-03-28 28.47 28.63 28.20 28.27 2.9M
2023-03-27 28.64 28.78 28.20 28.47 4.1M
2023-03-24 29.05 29.10 28.52 28.64 3.7M
2023-03-23 28.13 29.09 27.99 29.03 7.2M
2023-03-22 28.13 28.66 27.99 28.21 4.6M
2023-03-21 27.09 28.33 27.05 28.08 7.4M
2023-03-20 27.80 27.98 26.98 27.06 7.9M
2023-03-17 27.98 28.24 27.61 27.71 5.6M
2023-03-16 28.00 28.34 27.55 27.72 4.3M
2023-03-15 28.11 28.63 28.04 28.11 4.0M
2023-03-14 28.59 28.59 27.78 27.92 5.2M
2023-03-13 28.09 28.84 28.08 28.59 5.2M
2023-03-10 29.08 29.29 28.00 28.08 9.9M
2023-03-09 29.32 29.55 29.00 29.22 4.7M
2023-03-08 29.33 29.69 29.02 29.32 5.8M
2023-03-07 30.99 31.06 29.71 29.86 6.9M
2023-03-06 31.77 31.77 30.52 30.99 8.5M
2023-03-03 31.18 31.95 31.16 31.59 7.2M
2023-03-02 31.14 31.83 30.96 31.43 7.8M
2023-03-01 30.89 31.51 30.43 31.40 8.6M
2023-02-28 30.98 31.17 30.43 30.79 5.3M
2023-02-27 31.28 31.46 30.70 30.95 4.7M
2023-02-24 31.60 31.78 31.02 31.15 5.0M
2023-02-23 31.88 33.13 31.53 31.78 10.0M
2023-02-22 32.05 32.14 31.32 31.65 10.1M
2023-02-21 32.04 32.86 31.71 32.25 16.5M
2023-02-20 28.98 31.90 28.90 31.90 17.8M
2023-02-17 29.15 29.35 28.93 29.00 4.7M
2023-02-16 29.75 29.87 28.90 29.15 5.6M
2023-02-15 30.70 30.88 29.65 29.75 6.9M
2023-02-14 31.03 31.39 30.40 30.80 6.6M
2023-02-13 29.81 31.15 29.54 30.76 12.2M
2023-02-10 30.32 30.50 29.40 29.85 6.2M
2023-02-09 28.81 30.32 28.51 30.29 12.6M
2023-02-08 29.96 30.00 28.72 28.83 7.1M
2023-02-07 29.00 30.04 28.91 29.81 12.1M
2023-02-06 29.27 29.30 28.70 28.81 5.1M
2023-02-03 29.58 29.90 29.15 29.45 5.6M
2023-02-02 29.96 30.06 29.24 29.68 6.5M
2023-02-01 30.12 30.33 29.45 29.85 7.2M
2023-01-31 31.26 31.48 29.78 30.01 11.2M
2023-01-30 31.50 32.12 31.27 31.65 9.6M
2023-01-20 31.06 31.19 30.42 30.92 5.7M
2023-01-19 31.22 31.29 30.83 31.03 5.7M
2023-01-18 32.30 32.57 31.15 31.30 10.5M
2023-01-17 32.33 32.58 31.87 32.29 6.4M
2023-01-16 32.16 33.00 31.65 32.30 10.5M
2023-01-13 31.35 32.75 30.86 32.30 9.4M
2023-01-12 30.99 31.81 30.80 31.34 7.0M
2023-01-11 30.72 31.18 30.67 31.07 6.0M
2023-01-10 30.64 31.19 30.08 30.99 6.4M
2023-01-09 30.67 30.95 30.00 30.52 10.6M
2023-01-06 29.90 31.00 29.61 30.67 14.1M
2023-01-05 28.72 29.96 28.50 29.69 11.5M
2023-01-04 27.00 28.87 26.90 28.72 12.6M
2023-01-03 27.75 28.13 27.00 27.09 6.3M