Shandong Boyuan Pharmaceutical & Chemical Co Ltd

301617
🏛️ 中国 →
75.40
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 79.00 79.49 78.36 78.80 135.2K
09:35 78.70 78.85 76.80 77.21 185.3K
09:40 77.21 77.50 76.82 77.15 165.4K
09:45 77.13 78.10 77.00 77.33 193.2K
09:50 77.33 77.61 76.36 76.74 147.4K
09:55 76.91 77.11 76.51 76.97 101.6K
10:00 76.69 76.95 76.36 76.68 63.5K
10:05 76.42 76.68 76.36 76.51 44.4K
10:10 76.66 76.66 75.78 76.20 139.1K
10:15 76.08 76.40 75.78 76.10 88.9K
10:20 76.10 76.43 75.87 76.16 54.3K
10:25 76.17 76.58 76.17 76.20 40.8K
10:30 76.26 77.22 76.05 77.19 127.3K
10:35 77.19 77.49 76.76 76.87 55.4K
10:40 76.82 77.16 76.51 76.64 29.2K
10:45 76.63 76.95 76.63 76.70 15.7K
10:50 76.70 77.50 76.68 77.50 58.6K
10:55 77.49 77.97 77.10 77.78 100.0K
11:00 77.78 77.83 77.32 77.72 24.7K
11:05 77.55 77.77 77.20 77.73 47.0K
11:10 77.26 77.73 77.11 77.49 16.6K
11:15 77.49 77.68 77.10 77.66 40.7K
11:20 77.24 77.53 77.03 77.03 14.7K
11:25 77.03 77.04 76.41 77.03 59.2K
13:00 77.03 77.37 76.34 76.89 46.6K
13:05 76.34 76.99 76.03 76.33 58.5K
13:10 76.37 77.13 76.37 77.09 33.1K
13:15 77.09 77.32 76.62 77.03 49.8K
13:20 77.00 77.63 77.00 77.63 20.2K
13:25 77.13 77.62 76.63 77.40 36.0K
13:30 76.90 77.41 76.50 77.10 55.5K
13:35 76.51 77.09 76.30 76.76 44.9K
13:40 76.37 76.91 76.31 76.45 28.1K
13:45 76.45 76.81 76.18 76.37 71.8K
13:50 76.53 76.58 76.00 76.02 64.9K
13:55 76.00 76.02 75.31 75.37 141.8K
14:00 75.38 75.54 75.25 75.32 108.3K
14:05 75.31 75.99 75.30 75.69 39.4K
14:10 75.94 75.94 75.55 75.64 34.8K
14:15 75.64 76.38 75.63 76.07 44.1K
14:20 76.38 76.59 75.63 76.10 37.3K
14:25 76.10 76.52 75.89 75.94 61.6K
14:30 76.18 76.40 75.60 76.29 66.0K
14:35 75.94 76.29 75.92 76.26 54.9K
14:40 76.06 76.25 76.00 76.18 61.6K
14:45 76.24 76.55 76.00 76.08 65.1K
14:50 76.26 76.28 75.92 75.95 53.9K
14:55 75.91 76.16 75.79 75.94 42.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 79.70 79.70 75.25 75.40 3.3M
2025-09-25 79.00 80.48 76.60 79.85 3.7M
2025-09-24 75.36 80.50 75.36 79.50 4.3M
2025-09-23 78.00 78.50 73.00 76.01 3.6M
2025-09-22 76.51 78.39 75.20 77.20 3.7M
2025-09-19 75.37 80.39 74.28 76.13 5.6M
2025-09-18 76.76 77.19 73.71 74.76 4.2M
2025-09-17 79.50 79.88 76.31 76.43 3.9M
2025-09-16 79.25 79.95 76.63 79.36 4.7M
2025-09-15 81.23 84.62 79.00 80.11 5.2M
2025-09-12 83.70 86.97 80.17 82.31 7.3M
2025-09-11 87.00 93.85 83.50 84.00 9.6M
2025-09-10 82.15 88.77 82.15 87.49 8.3M
2025-09-09 72.01 88.19 70.80 84.70 9.3M
2025-09-08 72.00 76.00 67.00 73.50 10.8M
2025-09-05 60.60 69.28 59.01 68.71 7.9M
2025-09-04 64.95 66.47 59.30 60.62 7.7M
2025-09-03 65.00 67.36 63.02 64.30 6.1M
2025-09-02 66.20 69.51 63.72 66.61 7.5M
2025-09-01 62.80 69.50 62.13 66.20 9.2M
2025-08-29 60.40 63.89 59.51 62.60 8.1M
2025-08-28 58.00 63.02 57.21 62.69 9.2M
2025-08-27 58.81 61.50 57.00 59.88 10.9M
2025-08-26 53.60 56.00 52.01 53.99 9.2M
2025-08-25 51.22 55.00 50.77 53.26 12.7M
2025-08-22 45.83 49.60 44.83 48.70 12.7M
2025-08-21 40.60 46.90 40.55 44.84 13.6M
2025-08-20 40.33 40.67 39.77 40.67 3.2M
2025-08-19 41.30 41.40 40.70 40.98 2.5M
2025-08-18 42.10 42.35 41.10 41.22 4.8M
2025-08-15 39.87 42.00 39.80 41.50 4.6M
2025-08-14 40.09 40.96 39.92 39.99 3.3M
2025-08-13 40.09 40.18 39.70 40.06 1.6M
2025-08-12 40.21 40.42 39.88 40.16 1.8M
2025-08-11 39.60 40.20 39.55 40.14 1.9M
2025-08-08 39.80 39.88 39.35 39.46 1.3M
2025-08-07 40.07 40.21 39.79 39.90 1.3M
2025-08-06 39.81 40.13 39.43 40.07 2.0M
2025-08-05 39.13 40.60 39.13 40.02 3.0M
2025-08-04 38.80 39.56 38.50 39.30 1.3M
2025-08-01 38.30 39.58 38.18 39.08 1.8M
2025-07-31 38.67 39.09 38.12 38.40 1.5M
2025-07-30 39.10 39.48 38.66 38.98 1.3M
2025-07-29 39.31 39.37 38.70 39.15 1.5M
2025-07-28 39.15 39.40 38.91 39.30 1.3M
2025-07-25 39.35 39.56 39.15 39.21 1.2M
2025-07-24 39.05 39.83 39.00 39.48 1.4M
2025-07-23 39.78 39.90 38.96 39.09 1.9M
2025-07-22 39.92 40.33 39.61 39.89 1.7M
2025-07-21 39.55 40.49 39.53 39.92 1.7M
2025-07-18 39.49 39.75 39.31 39.60 1.0M
2025-07-17 39.77 39.79 39.46 39.62 1.3M
2025-07-16 39.61 39.78 39.45 39.71 1.5M
2025-07-15 40.77 40.77 39.11 39.57 2.8M
2025-07-14 40.76 40.94 40.20 40.77 1.4M
2025-07-11 41.35 41.35 40.48 40.72 2.6M
2025-07-10 40.89 42.44 40.69 41.42 4.6M
2025-07-09 40.01 41.28 39.77 41.05 4.5M
2025-07-08 39.66 40.28 39.41 39.90 1.9M
2025-07-07 39.48 39.95 39.30 39.49 1.5M
2025-07-04 40.66 40.80 39.50 39.55 3.1M
2025-07-03 40.57 40.88 40.33 40.66 1.9M
2025-07-02 41.41 41.46 40.52 40.74 2.4M
2025-07-01 41.00 41.80 40.30 41.60 4.4M
2025-06-30 40.95 41.25 40.40 41.05 3.0M
2025-06-27 40.53 41.24 40.45 40.95 4.0M
2025-06-26 40.95 41.37 40.30 40.30 5.6M
2025-06-25 40.50 41.87 40.45 41.49 9.5M
2025-06-24 38.38 44.96 38.26 42.75 12.6M
2025-06-23 36.86 39.48 36.84 38.91 4.0M
2025-06-20 37.25 37.91 36.70 37.07 1.9M
2025-06-19 39.10 39.20 37.30 37.38 4.0M
2025-06-18 39.00 40.93 37.88 39.55 4.8M
2025-06-17 39.21 39.92 38.32 39.08 3.4M
2025-06-16 39.58 40.29 38.43 39.20 4.5M
2025-06-13 39.75 41.64 38.53 39.90 7.8M
2025-06-12 36.58 39.83 36.48 39.70 7.7M
2025-06-11 36.50 37.57 36.50 36.86 3.1M
2025-06-10 37.59 37.89 36.39 36.98 2.9M
2025-06-09 38.11 38.38 37.50 37.88 3.1M
2025-06-06 35.24 39.67 35.12 37.95 5.2M
2025-06-05 35.38 35.38 34.91 35.24 0.8M
2025-06-04 35.22 35.68 35.08 35.35 0.9M
2025-06-03 34.88 35.68 34.87 35.23 0.8M
2025-05-30 36.00 36.05 35.04 35.11 1.2M
2025-05-29 35.66 36.33 35.47 36.06 1.1M
2025-05-28 36.30 36.45 35.50 35.68 1.5M
2025-05-27 37.40 37.48 36.10 36.38 1.4M
2025-05-26 36.85 37.55 36.08 37.10 1.7M
2025-05-23 36.41 37.92 36.39 37.08 2.4M
2025-05-22 37.08 37.69 36.60 36.60 1.5M
2025-05-21 36.85 37.46 36.62 37.11 1.2M
2025-05-20 36.59 37.11 36.55 36.93 0.9M
2025-05-19 37.05 37.05 36.22 36.58 1.1M
2025-05-16 47.62 48.35 47.44 48.17 0.8M
2025-05-15 47.91 48.24 47.60 47.62 0.7M
2025-05-14 48.09 48.42 47.76 47.90 0.9M
2025-05-13 48.10 48.48 47.65 48.13 1.1M
2025-05-12 47.46 47.96 47.44 47.82 0.6M
2025-05-09 48.14 48.19 47.10 47.34 1.0M
2025-05-08 47.40 48.39 47.40 48.23 1.1M
2025-05-07 47.50 47.88 46.88 47.71 1.3M
2025-05-06 45.89 47.23 45.80 47.22 1.4M
2025-04-30 46.14 46.45 45.42 45.58 1.0M
2025-04-29 46.20 46.88 45.73 46.14 0.8M
2025-04-28 46.98 46.98 45.60 45.68 0.8M
2025-04-25 46.51 47.86 46.51 46.83 1.1M
2025-04-24 47.53 47.70 46.10 46.78 1.6M
2025-04-23 47.30 47.88 47.26 47.58 1.2M
2025-04-22 47.77 47.89 47.20 47.20 1.0M
2025-04-21 48.00 48.00 47.28 47.83 1.2M
2025-04-18 48.00 48.66 47.33 48.00 1.4M
2025-04-17 46.75 49.94 46.60 48.31 3.0M
2025-04-16 45.81 47.90 45.63 47.27 2.5M
2025-04-15 46.05 46.49 45.63 45.97 0.9M
2025-04-14 45.99 46.27 45.60 45.98 1.1M
2025-04-11 44.95 45.79 44.90 45.31 1.1M
2025-04-10 45.20 46.35 45.19 45.26 1.9M
2025-04-09 43.49 45.07 41.38 44.58 1.8M
2025-04-08 43.32 45.31 43.32 44.18 1.7M
2025-04-07 48.89 48.89 42.15 43.00 2.5M
2025-04-03 50.32 51.78 50.07 51.16 1.3M
2025-04-02 51.20 52.21 50.78 50.92 1.8M
2025-04-01 49.62 51.98 49.62 51.69 2.1M
2025-03-31 51.50 51.50 49.32 49.99 1.3M
2025-03-28 52.28 52.28 50.05 50.78 2.3M
2025-03-27 51.32 52.96 51.22 52.66 2.4M
2025-03-26 50.31 52.30 50.31 51.98 2.1M
2025-03-25 50.01 51.20 49.70 50.70 1.3M
2025-03-24 50.42 50.90 49.04 50.02 1.3M
2025-03-21 51.81 52.20 50.37 50.50 1.6M
2025-03-20 52.33 52.53 51.90 52.06 1.3M
2025-03-19 52.98 52.98 52.00 52.33 1.6M
2025-03-18 53.80 53.80 52.77 52.81 1.8M
2025-03-17 53.10 53.79 53.01 53.57 1.6M
2025-03-14 52.80 53.28 52.13 53.17 1.9M
2025-03-13 54.00 55.48 52.80 52.95 3.2M
2025-03-12 54.60 54.79 53.75 54.15 2.7M
2025-03-11 52.77 55.00 52.58 54.73 3.8M
2025-03-10 51.98 53.50 51.68 53.49 3.1M
2025-03-07 52.39 53.58 51.65 51.88 3.0M
2025-03-06 52.55 52.92 51.72 52.61 2.6M
2025-03-05 53.10 53.76 51.29 52.05 3.1M
2025-03-04 53.83 53.83 52.60 53.41 3.5M
2025-03-03 52.08 54.88 52.04 54.59 5.9M
2025-02-28 50.04 55.35 50.04 53.12 7.8M
2025-02-27 49.25 49.98 48.66 49.64 2.2M
2025-02-26 48.80 49.63 48.80 49.40 1.7M
2025-02-25 48.56 49.29 48.48 48.76 1.4M
2025-02-24 49.13 49.60 48.70 49.05 1.8M
2025-02-21 49.21 49.50 48.71 49.31 1.8M
2025-02-20 50.02 50.16 49.24 49.48 2.1M
2025-02-19 49.78 50.43 49.60 50.18 2.5M
2025-02-18 50.34 51.87 50.03 50.11 4.0M
2025-02-17 50.35 50.83 49.53 50.76 3.4M
2025-02-14 49.50 50.49 48.62 50.35 3.8M
2025-02-13 49.05 50.95 49.01 49.85 4.9M
2025-02-12 48.54 48.86 48.03 48.48 1.7M
2025-02-11 48.45 49.16 47.91 48.80 2.4M
2025-02-10 47.74 48.66 47.74 48.59 2.6M
2025-02-07 46.79 48.18 46.66 47.60 2.6M
2025-02-06 45.92 47.05 45.52 47.01 1.9M
2025-02-05 45.81 45.96 45.30 45.85 1.1M
2025-01-27 47.40 47.50 45.60 45.60 1.6M
2025-01-24 47.07 47.25 46.33 46.91 1.6M
2025-01-23 48.02 48.49 47.32 47.32 2.1M
2025-01-22 48.00 48.44 47.62 47.65 1.4M
2025-01-21 48.39 48.75 47.58 48.29 2.1M
2025-01-20 48.50 49.19 48.23 48.56 2.2M
2025-01-17 48.73 48.88 48.05 48.27 2.7M
2025-01-16 47.08 49.49 47.00 49.47 4.8M
2025-01-15 47.54 47.65 46.94 46.97 2.3M
2025-01-14 46.18 47.88 46.11 47.88 3.3M
2025-01-13 45.72 46.78 45.00 46.33 2.0M
2025-01-10 47.37 47.76 46.24 46.28 2.5M
2025-01-09 47.71 48.37 46.46 47.78 3.0M
2025-01-08 46.21 47.99 46.21 47.92 3.9M
2025-01-07 46.00 47.08 45.66 46.47 1.8M
2025-01-06 46.90 47.10 45.62 46.00 2.1M
2025-01-03 49.01 49.20 46.89 46.99 2.7M
2025-01-02 51.33 51.33 48.61 48.87 3.0M