博安生物－B

6955
🏛️ 香港 →
12.54
最后更新: 2025-09-26
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 13.99 13.99 13.82 13.95 349.4K
09:35 13.96 13.97 13.89 13.90 190.0K
09:40 13.88 13.94 13.88 13.93 85.8K
09:45 13.92 13.92 13.85 13.85 176.0K
09:50 13.86 13.86 13.76 13.79 180.6K
09:55 13.76 13.79 13.72 13.72 156.2K
10:00 13.71 13.81 13.71 13.81 162.8K
10:05 13.83 13.83 13.75 13.75 34.8K
10:10 13.74 13.75 13.70 13.75 73.6K
10:15 13.76 13.79 13.72 13.79 180.6K
10:20 13.78 13.78 13.70 13.70 144.6K
10:25 13.71 13.72 13.71 13.71 32.2K
10:30 13.70 13.77 13.69 13.72 125.4K
10:35 13.71 13.77 13.70 13.70 33.0K
10:40 13.69 13.75 13.68 13.71 106.8K
10:45 13.75 13.75 13.74 13.75 4.8K
10:50 13.71 13.77 13.71 13.75 10.0K
10:55 13.73 13.75 13.69 13.71 73.6K
11:00 13.73 13.75 13.73 13.75 31.4K
11:05 13.74 13.75 13.69 13.74 61.8K
11:10 13.72 13.72 13.70 13.72 12.4K
11:15 13.73 13.73 13.68 13.68 80.4K
11:20 13.70 13.70 13.66 13.70 101.4K
11:25 13.73 13.75 13.70 13.75 42.6K
11:30 13.78 13.79 13.75 13.77 7.6K
11:35 13.76 13.80 13.76 13.80 12.0K
11:40 13.79 13.79 13.79 13.79 15.8K
11:45 13.80 13.85 13.80 13.85 22.8K
11:50 13.84 13.84 13.80 13.80 2.2K
11:55 13.78 13.84 13.78 13.84 16.2K
13:00 13.84 13.84 13.75 13.77 21.6K
13:05 13.78 13.78 13.69 13.75 83.0K
13:10 13.74 13.74 13.71 13.71 66.2K
13:15 13.70 13.74 13.68 13.74 95.8K
13:20 13.72 13.72 13.70 13.70 27.6K
13:25 13.71 13.71 13.68 13.69 99.4K
13:30 13.69 13.70 13.65 13.69 93.6K
13:35 13.67 13.70 13.67 13.70 13.0K
13:40 13.71 13.71 13.68 13.68 49.4K
13:45 13.67 13.69 13.67 13.67 36.6K
13:50 13.69 13.69 13.65 13.65 44.0K
13:55 13.68 13.68 13.64 13.67 32.0K
14:00 13.65 13.67 13.65 13.65 29.8K
14:05 13.67 13.67 13.63 13.66 33.6K
14:10 13.64 13.67 13.64 13.66 23.0K
14:15 13.67 13.68 13.65 13.68 85.2K
14:20 13.69 13.70 13.69 13.69 11.0K
14:25 13.66 13.69 13.66 13.69 55.6K
14:30 13.68 13.74 13.68 13.74 36.4K
14:40 13.73 13.74 13.70 13.70 17.4K
14:45 13.69 13.69 13.68 13.68 84.6K
14:50 13.69 13.79 13.69 13.75 30.8K
14:55 13.76 13.79 13.75 13.76 17.6K
15:00 13.75 13.75 13.72 13.75 70.6K
15:05 13.76 13.79 13.76 13.78 32.8K
15:10 13.79 13.79 13.78 13.79 20.8K
15:15 13.78 13.83 13.76 13.83 46.2K
15:20 13.83 13.86 13.80 13.80 34.6K
15:25 13.82 13.82 13.80 13.80 23.4K
15:30 13.79 13.79 13.78 13.78 10.2K
15:35 13.80 13.80 13.76 13.80 33.8K
15:40 13.79 13.79 13.77 13.77 24.4K
15:45 13.75 13.75 13.72 13.73 88.0K
15:50 13.72 13.73 13.68 13.71 118.4K
15:55 13.72 14.00 13.70 14.00 1,097.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.78 12.97 12.46 12.54 7.0M
2025-09-25 13.47 13.58 12.90 12.96 8.2M
2025-09-24 14.00 14.03 13.45 13.45 6.5M
2025-09-23 14.09 14.64 13.71 13.94 9.8M
2025-09-22 13.96 14.00 13.63 14.00 5.2M
2025-09-19 14.24 14.44 13.54 13.97 9.4M
2025-09-18 14.35 14.57 13.89 14.18 12.4M
2025-09-17 14.74 15.14 13.76 14.30 24.0M
2025-09-16 13.15 15.96 12.70 14.60 81.3M
2025-09-15 12.90 13.15 12.68 13.00 9.6M
2025-09-12 12.60 13.27 12.40 12.83 13.9M
2025-09-11 12.55 12.58 12.01 12.37 16.8M
2025-09-10 13.25 13.41 12.99 13.09 5.2M
2025-09-09 13.38 13.86 13.02 13.35 8.1M
2025-09-08 13.38 13.58 13.18 13.41 6.6M
2025-09-05 12.80 13.32 12.67 13.31 10.6M
2025-09-04 13.60 13.60 12.63 12.85 12.8M
2025-09-03 13.49 13.64 13.14 13.49 6.7M
2025-09-02 14.23 14.26 13.10 13.38 13.7M
2025-09-01 13.80 14.26 13.57 14.10 10.5M
2025-08-29 13.58 14.20 13.33 13.88 17.4M
2025-08-28 15.14 15.35 13.32 13.52 39.0M
2025-08-27 16.52 16.52 15.58 15.72 13.1M
2025-08-26 15.60 16.48 15.50 16.34 16.9M
2025-08-25 16.10 16.22 15.39 15.60 13.2M
2025-08-22 15.88 16.29 15.51 16.10 11.9M
2025-08-21 15.16 15.88 15.03 15.76 19.5M
2025-08-20 16.06 16.07 14.94 15.02 19.6M
2025-08-19 16.43 16.73 15.80 16.06 15.6M
2025-08-18 16.55 16.64 15.98 16.37 17.2M
2025-08-15 16.92 17.25 16.01 16.26 26.5M
2025-08-14 17.15 17.37 16.80 16.80 17.6M
2025-08-13 17.37 17.62 16.81 17.29 17.8M
2025-08-12 18.58 18.58 17.10 17.28 17.5M
2025-08-11 18.50 19.19 18.00 18.53 23.3M
2025-08-08 17.00 19.90 16.40 18.40 44.2M
2025-08-07 17.30 17.46 16.83 17.08 13.6M
2025-08-06 17.58 18.00 17.23 18.00 12.8M
2025-08-05 16.47 17.76 16.32 17.76 18.6M
2025-08-04 16.20 16.41 15.37 16.41 15.4M
2025-08-01 17.18 17.58 16.40 16.42 14.0M
2025-07-31 18.42 18.56 16.60 17.30 20.9M
2025-07-30 18.94 19.80 17.58 18.24 26.2M
2025-07-29 18.90 19.42 18.32 18.92 23.7M
2025-07-28 17.24 19.06 16.28 18.56 26.8M
2025-07-25 17.50 17.96 16.96 17.26 11.1M
2025-07-24 17.16 17.62 16.70 17.50 16.0M
2025-07-23 16.74 17.72 16.50 16.94 24.0M
2025-07-22 16.78 18.34 16.30 16.58 36.6M
2025-07-21 16.20 16.58 15.78 16.56 13.7M
2025-07-18 17.18 17.36 16.14 16.26 22.7M
2025-07-17 17.04 17.78 16.76 17.18 25.5M
2025-07-16 17.00 17.50 16.50 17.10 19.8M
2025-07-15 17.52 18.04 16.64 17.00 39.4M
2025-07-14 15.30 18.24 14.92 18.20 91.5M
2025-07-11 13.88 16.64 13.88 14.88 46.3M
2025-07-10 14.58 14.98 13.70 13.74 26.8M
2025-07-09 12.80 14.56 12.80 14.04 51.0M
2025-07-08 12.42 12.74 12.26 12.68 12.9M
2025-07-07 13.00 13.44 12.10 12.26 18.4M
2025-07-04 11.90 13.04 11.72 12.70 33.2M
2025-07-03 11.46 11.98 11.30 11.70 13.6M
2025-07-02 11.88 12.06 11.36 11.46 12.8M
2025-06-30 11.92 11.94 11.40 11.46 11.5M
2025-06-27 11.84 12.04 11.40 11.84 12.6M
2025-06-26 12.96 12.96 11.66 11.84 24.1M
2025-06-25 13.42 13.72 12.82 13.00 16.5M
2025-06-24 12.70 13.44 12.52 13.34 19.2M
2025-06-23 12.28 12.84 11.94 12.46 13.6M
2025-06-20 11.84 12.44 11.70 12.44 17.8M
2025-06-19 12.50 12.68 11.64 11.84 15.2M
2025-06-18 12.56 12.86 12.20 12.34 15.0M
2025-06-17 13.48 13.72 12.18 12.56 31.6M
2025-06-16 13.62 13.62 12.58 13.08 26.8M
2025-06-13 15.12 15.24 13.10 13.62 41.4M
2025-06-12 13.80 15.88 13.60 15.08 45.5M
2025-06-11 14.40 15.64 14.12 14.22 46.3M
2025-06-10 12.60 14.74 12.60 14.18 76.0M
2025-06-09 11.24 12.74 10.88 12.28 36.0M
2025-06-06 11.48 11.68 10.96 11.10 13.8M
2025-06-05 11.78 12.06 11.04 11.34 14.6M
2025-06-04 11.42 12.72 11.30 11.78 34.8M
2025-06-03 12.46 12.98 11.82 12.10 23.2M
2025-06-02 11.76 12.72 10.96 12.46 3.4M
2025-05-30 10.04 12.20 9.89 11.82 67.8M
2025-05-29 9.97 10.14 9.79 10.00 11.3M
2025-05-28 9.85 10.02 9.58 9.84 6.4M
2025-05-27 9.71 10.08 9.63 9.79 11.1M
2025-05-26 10.38 10.56 9.65 9.68 12.4M
2025-05-23 10.88 11.84 10.18 10.30 31.2M
2025-05-22 11.00 11.00 10.56 10.76 11.7M
2025-05-21 10.32 11.20 10.08 11.00 26.9M
2025-05-20 9.77 10.42 9.75 10.18 20.6M
2025-05-19 9.34 10.26 9.32 9.67 15.9M
2025-05-16 9.40 9.65 9.26 9.34 5.1M
2025-05-15 9.85 9.98 9.41 9.41 6.8M
2025-05-14 9.58 9.86 9.50 9.70 7.7M
2025-05-13 9.59 9.90 9.47 9.55 13.6M
2025-05-12 9.26 9.66 9.06 9.45 12.0M
2025-05-09 9.66 9.66 9.23 9.37 7.1M
2025-05-08 9.88 9.96 9.32 9.54 19.9M
2025-05-07 10.12 10.18 9.20 9.34 16.8M
2025-05-06 10.58 10.58 9.85 10.00 11.4M
2025-05-02 10.36 10.62 10.22 10.62 0.3M
2025-04-30 10.96 11.04 10.32 10.32 10.8M
2025-04-29 10.92 11.40 10.60 10.78 12.1M
2025-04-28 10.70 11.70 10.36 10.94 29.3M
2025-04-25 10.90 11.24 10.16 10.58 25.7M
2025-04-24 10.20 11.36 9.98 10.64 48.4M
2025-04-23 11.16 11.62 9.97 10.10 25.1M
2025-04-22 13.62 14.56 10.92 11.00 54.6M
2025-04-17 8.32 25.00 8.24 13.76 30.5M
2025-04-16 8.33 8.43 8.03 8.24 0.8M
2025-04-15 8.28 8.42 8.28 8.33 0.2M
2025-04-14 8.36 8.45 8.20 8.28 0.7M
2025-04-11 8.18 8.32 8.18 8.19 0.2M
2025-04-10 8.49 8.54 8.10 8.18 1.4M
2025-04-09 8.23 8.23 7.71 8.20 0.7M
2025-04-08 8.68 8.68 8.13 8.49 0.6M
2025-04-07 8.50 8.94 7.91 8.08 2.1M
2025-04-03 8.80 9.30 8.59 9.19 1.0M
2025-04-02 9.40 9.40 8.56 8.82 1.2M
2025-04-01 8.01 8.99 8.01 8.92 2.0M
2025-03-31 8.52 8.72 8.03 8.17 1.4M
2025-03-28 9.55 9.55 8.41 8.75 1.7M
2025-03-27 9.66 9.66 8.67 9.21 2.4M
2025-03-26 8.42 8.81 8.42 8.67 0.2M
2025-03-25 8.98 9.02 8.60 8.64 0.2M
2025-03-24 9.48 9.48 8.80 8.81 0.3M
2025-03-21 9.21 9.30 9.02 9.09 0.2M
2025-03-20 9.03 9.19 8.91 9.13 0.2M
2025-03-19 9.56 9.57 8.91 9.04 0.4M
2025-03-18 8.85 9.47 8.85 9.30 1.1M
2025-03-17 8.82 8.90 8.75 8.79 0.4M
2025-03-14 8.64 8.79 8.63 8.79 0.1M
2025-03-13 8.71 8.76 8.41 8.71 0.2M
2025-03-12 8.68 8.84 8.58 8.70 0.3M
2025-03-11 8.65 8.86 8.56 8.72 0.3M
2025-03-10 8.62 8.88 8.61 8.76 0.3M
2025-03-07 8.69 8.92 8.63 8.75 0.3M
2025-03-06 8.80 8.86 8.64 8.84 0.1M
2025-03-05 8.76 8.96 8.63 8.72 0.4M
2025-03-04 8.67 8.97 8.67 8.76 0.4M
2025-03-03 8.54 8.96 8.54 8.88 0.4M
2025-02-28 8.94 8.95 8.75 8.82 0.2M
2025-02-27 8.59 8.95 8.58 8.80 0.3M
2025-02-26 8.62 8.76 8.58 8.71 0.1M
2025-02-25 8.51 8.68 8.46 8.63 0.1M
2025-02-24 8.72 8.85 8.63 8.65 0.1M
2025-02-21 8.59 8.82 8.59 8.69 0.1M
2025-02-20 8.69 8.84 8.62 8.65 0.2M
2025-02-19 8.33 8.73 8.21 8.69 0.3M
2025-02-18 8.61 8.65 8.45 8.51 0.1M
2025-02-17 8.67 8.86 8.53 8.55 0.2M
2025-02-14 8.29 8.85 8.28 8.67 0.4M
2025-02-13 8.67 8.67 8.26 8.26 0.3M
2025-02-12 8.35 8.68 8.08 8.68 0.4M
2025-02-11 8.69 8.71 8.45 8.50 0.1M
2025-02-10 8.73 8.80 8.61 8.71 0.4M
2025-02-07 8.76 8.77 8.62 8.73 0.1M
2025-02-06 8.56 8.78 8.56 8.76 0.3M
2025-02-05 8.70 8.88 8.50 8.73 0.3M
2025-02-04 8.70 8.70 8.70 8.70 0.0M
2025-02-03 8.70 8.70 8.70 8.70 0.0M
2025-01-28 8.70 8.70 8.70 8.70 0.0M
2025-01-27 8.67 8.70 8.54 8.70 0.2M
2025-01-24 8.65 8.65 8.49 8.64 0.1M
2025-01-23 8.56 8.70 8.54 8.67 0.1M
2025-01-22 9.05 9.05 8.58 8.65 0.1M
2025-01-21 8.77 8.83 8.65 8.70 0.1M
2025-01-20 8.78 8.86 8.48 8.85 0.1M
2025-01-17 9.12 9.12 8.36 8.70 0.2M
2025-01-16 8.65 8.87 8.55 8.72 0.1M
2025-01-15 8.70 8.71 8.54 8.60 0.1M
2025-01-14 8.49 8.76 8.39 8.76 0.1M
2025-01-13 8.30 8.70 8.12 8.69 0.1M
2025-01-10 8.43 8.51 8.23 8.30 0.0M
2025-01-09 8.59 8.59 8.38 8.42 0.2M
2025-01-08 8.27 8.60 7.97 8.54 0.2M
2025-01-07 8.52 8.67 8.12 8.63 0.1M
2025-01-06 8.94 8.94 8.56 8.70 0.2M
2025-01-03 8.80 9.19 8.54 8.74 0.1M
2025-01-02 9.20 9.23 8.80 8.87 0.1M