保隆科技

603197
🏛️ 中国 →
45.28
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
09:30 44.30 44.75 43.81 43.90 1,191.4K
09:35 43.93 44.15 43.75 43.96 485.5K
09:40 43.96 44.14 43.81 44.06 461.3K
09:45 44.10 44.12 43.80 43.83 330.5K
09:50 43.83 43.83 43.61 43.70 379.7K
09:55 43.75 43.75 43.40 43.40 329.6K
10:00 43.39 43.53 43.33 43.51 342.5K
10:05 43.51 43.90 43.48 43.86 189.6K
10:10 43.86 43.86 43.50 43.61 170.0K
10:15 43.62 43.68 43.51 43.65 94.1K
10:20 43.58 43.70 43.51 43.70 119.8K
10:25 43.70 44.00 43.70 44.00 182.2K
10:30 44.00 44.14 43.90 43.98 209.5K
10:35 44.00 44.04 43.90 43.91 72.3K
10:40 43.90 43.91 43.70 43.70 146.3K
10:45 43.73 43.90 43.73 43.90 71.5K
10:50 43.91 44.02 43.87 43.93 130.1K
10:55 43.93 44.03 43.90 44.03 116.2K
11:00 44.05 44.16 43.91 43.91 122.2K
11:05 43.90 43.95 43.80 43.84 151.6K
11:10 43.83 43.95 43.82 43.83 77.0K
11:15 43.89 44.05 43.86 43.93 146.7K
11:20 43.89 44.28 43.88 44.23 179.2K
11:25 44.21 44.32 44.11 44.11 228.5K
13:00 44.19 44.78 44.18 44.20 495.4K
13:05 44.22 44.33 44.11 44.29 190.6K
13:10 44.27 44.27 44.13 44.13 137.8K
13:15 44.14 44.15 44.00 44.04 98.2K
13:20 44.04 44.04 43.94 44.00 109.4K
13:25 43.97 44.01 43.90 43.91 74.4K
13:30 43.94 44.01 43.87 43.90 79.7K
13:35 43.90 43.90 43.77 43.85 116.7K
13:40 43.84 43.84 43.61 43.68 156.2K
13:45 43.64 44.00 43.64 44.00 92.2K
13:50 43.98 43.98 43.90 43.93 77.8K
13:55 43.91 44.04 43.83 43.85 223.0K
14:00 43.86 43.93 43.80 43.88 114.2K
14:05 43.89 44.20 43.89 44.13 191.1K
14:10 44.19 44.35 44.17 44.17 231.1K
14:15 44.17 44.17 43.95 44.02 93.1K
14:20 43.96 44.13 43.96 44.10 91.0K
14:25 44.07 44.25 44.07 44.19 94.7K
14:30 44.19 44.25 44.15 44.15 114.9K
14:35 44.15 44.28 44.15 44.22 164.7K
14:40 44.22 44.28 44.20 44.20 243.3K
14:45 44.20 44.23 44.16 44.19 167.0K
14:50 44.19 44.21 44.14 44.20 251.7K
14:55 44.20 44.21 44.18 44.21 212.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.11 45.99 44.60 45.28 7.9M
2025-09-26 45.14 45.77 44.59 45.10 7.9M
2025-09-25 43.71 46.99 43.71 45.36 15.0M
2025-09-24 44.22 44.22 43.01 43.85 7.9M
2025-09-23 44.01 44.53 43.25 44.22 9.2M
2025-09-22 44.20 44.78 43.30 44.21 9.7M
2025-09-19 42.32 44.90 41.93 43.75 17.3M
2025-09-18 43.50 45.08 42.02 42.82 19.6M
2025-09-17 40.10 43.38 40.05 42.85 20.1M
2025-09-16 38.90 40.39 38.90 40.11 10.2M
2025-09-15 38.70 40.08 38.65 38.98 8.0M
2025-09-12 39.26 39.26 38.58 38.60 6.5M
2025-09-11 38.83 39.27 38.11 39.26 6.3M
2025-09-10 40.01 40.28 38.77 38.85 8.8M
2025-09-09 40.04 41.78 39.85 40.18 9.8M
2025-09-08 38.00 41.65 38.00 40.32 17.6M
2025-09-05 37.59 38.10 37.45 37.99 4.9M
2025-09-04 38.12 38.34 37.25 37.60 6.9M
2025-09-03 38.15 38.50 37.83 38.11 6.6M
2025-09-02 37.98 38.37 37.23 38.09 9.3M
2025-09-01 38.58 38.91 37.63 37.81 13.8M
2025-08-29 40.50 40.50 38.45 38.55 27.4M
2025-08-28 42.81 43.48 41.46 42.72 8.8M
2025-08-27 43.08 44.90 42.81 42.81 8.7M
2025-08-26 42.84 43.42 42.60 43.07 4.8M
2025-08-25 43.19 43.73 42.62 42.96 6.4M
2025-08-22 43.19 43.28 42.71 43.17 5.7M
2025-08-21 43.24 43.26 42.39 42.89 5.7M
2025-08-20 43.01 43.59 42.60 43.24 7.7M
2025-08-19 42.28 43.18 41.38 42.95 8.8M
2025-08-18 42.20 42.43 41.70 42.28 8.6M
2025-08-15 40.00 42.28 40.00 41.95 10.7M
2025-08-14 40.98 41.08 39.75 40.14 6.1M
2025-08-13 40.80 41.11 40.32 40.95 7.1M
2025-08-12 40.75 41.55 40.54 40.55 6.2M
2025-08-11 40.21 40.65 40.09 40.49 4.8M
2025-08-08 40.36 40.65 39.96 40.42 4.1M
2025-08-07 40.77 40.98 40.20 40.48 3.8M
2025-08-06 40.21 40.93 39.93 40.76 5.0M
2025-08-05 40.18 40.48 39.89 40.16 3.6M
2025-08-04 39.12 40.29 38.99 40.25 5.4M
2025-08-01 38.75 40.28 38.75 39.24 5.7M
2025-07-31 39.47 40.00 38.61 38.75 5.3M
2025-07-30 40.68 40.68 39.21 39.46 7.5M
2025-07-29 40.58 41.10 39.75 40.85 6.8M
2025-07-28 40.35 40.94 40.26 40.59 3.8M
2025-07-25 40.31 40.56 39.93 40.19 3.8M
2025-07-24 39.52 41.16 39.45 40.23 6.3M
2025-07-23 39.42 40.31 39.23 39.55 5.1M
2025-07-22 39.78 39.83 39.30 39.40 5.0M
2025-07-21 39.92 40.20 39.50 39.72 4.4M
2025-07-18 40.20 40.35 39.70 39.91 4.9M
2025-07-17 39.33 40.14 39.13 40.07 6.2M
2025-07-16 38.89 39.38 38.65 38.94 3.8M
2025-07-15 38.79 39.00 38.36 38.80 3.1M
2025-07-14 39.01 39.12 38.55 38.80 2.6M
2025-07-11 38.57 39.10 38.45 38.89 3.9M
2025-07-10 37.81 39.68 37.80 38.73 5.7M
2025-07-09 38.16 38.48 37.86 38.00 2.9M
2025-07-08 37.50 38.24 37.35 38.12 2.7M
2025-07-07 38.01 38.18 37.52 37.62 2.4M
2025-07-04 38.57 38.68 38.06 38.11 2.9M
2025-07-03 38.48 38.92 38.36 38.75 3.3M
2025-07-02 38.86 38.87 38.09 38.32 3.3M
2025-07-01 38.99 39.15 38.62 38.94 2.8M
2025-06-30 39.18 39.49 38.91 39.07 4.0M
2025-06-27 40.11 40.11 39.06 39.22 5.1M
2025-06-26 39.22 39.47 38.65 38.81 4.3M
2025-06-25 38.11 39.36 38.06 39.21 6.5M
2025-06-24 37.30 38.25 37.04 38.18 6.8M
2025-06-23 35.88 36.87 35.70 36.48 2.3M
2025-06-20 36.41 36.79 36.11 36.13 2.3M
2025-06-19 36.76 37.87 36.54 36.63 4.2M
2025-06-18 36.66 36.87 36.12 36.82 2.3M
2025-06-17 36.35 36.68 36.08 36.62 2.3M
2025-06-16 36.12 36.56 36.07 36.35 3.0M
2025-06-13 37.50 37.60 36.29 36.35 5.3M
2025-06-12 38.10 38.57 37.48 37.86 4.8M
2025-06-11 38.38 39.12 38.20 38.22 5.4M
2025-06-10 38.59 38.65 37.67 38.22 3.4M
2025-06-09 38.11 38.58 37.92 38.45 3.1M
2025-06-06 38.78 38.86 37.80 38.11 3.8M
2025-06-05 37.57 39.30 37.41 38.59 5.7M
2025-06-04 37.35 37.88 37.33 37.65 2.9M
2025-06-03 37.37 37.67 36.98 37.35 4.5M
2025-05-30 39.05 39.12 37.78 37.80 5.0M
2025-05-29 38.15 39.50 38.13 39.05 6.7M
2025-05-28 38.31 39.10 38.11 38.20 3.7M
2025-05-27 39.56 39.56 37.96 38.38 6.5M
2025-05-26 39.90 40.14 39.00 39.40 5.6M
2025-05-23 40.08 41.42 39.81 40.06 7.3M
2025-05-22 40.91 41.26 40.20 40.21 6.0M
2025-05-21 40.86 41.98 40.86 41.40 9.3M
2025-05-20 40.10 40.60 39.63 40.38 8.0M
2025-05-19 41.89 42.08 39.85 40.62 14.3M
2025-05-16 38.68 41.10 38.68 39.99 11.1M
2025-05-15 39.03 39.08 38.03 38.21 3.6M
2025-05-14 39.40 39.80 38.85 39.14 4.4M
2025-05-13 40.60 40.94 39.44 39.51 6.1M
2025-05-12 39.61 40.13 39.19 39.75 5.5M
2025-05-09 39.70 39.75 38.60 38.68 4.6M
2025-05-08 39.45 40.19 39.16 39.70 4.8M
2025-05-07 40.52 40.95 39.20 39.62 6.0M
2025-05-06 38.12 40.20 37.82 40.09 9.8M
2025-04-30 37.38 37.62 36.11 37.41 10.6M
2025-04-29 36.25 37.50 36.16 37.41 4.7M
2025-04-28 36.61 36.80 36.05 36.24 3.3M
2025-04-25 35.59 37.50 35.50 36.86 5.4M
2025-04-24 36.49 37.29 35.83 35.94 4.8M
2025-04-23 35.30 36.69 35.16 36.50 9.1M
2025-04-22 34.99 35.00 34.08 34.18 3.8M
2025-04-21 33.84 34.88 33.66 34.77 3.6M
2025-04-18 34.21 34.44 33.50 33.98 3.9M
2025-04-17 34.22 34.97 33.81 34.25 3.7M
2025-04-16 36.35 36.78 34.10 34.38 8.0M
2025-04-15 37.77 38.29 36.66 36.74 6.2M
2025-04-14 37.41 37.50 36.38 36.73 4.2M
2025-04-11 35.15 36.89 35.01 36.45 4.1M
2025-04-10 36.00 37.00 35.44 35.56 6.6M
2025-04-09 33.91 34.80 32.32 34.41 6.5M
2025-04-08 36.60 36.70 33.98 34.96 10.0M
2025-04-07 38.50 38.98 37.58 37.58 3.6M
2025-04-03 43.50 43.90 41.61 41.76 5.6M
2025-04-02 43.60 44.45 43.60 44.21 1.8M
2025-04-01 44.45 44.45 43.57 44.00 2.9M
2025-03-31 44.89 44.95 43.66 44.04 3.5M
2025-03-28 44.91 46.10 44.67 44.91 3.6M
2025-03-27 45.26 46.00 44.55 44.99 3.4M
2025-03-26 44.20 45.88 44.20 45.11 3.4M
2025-03-25 45.87 46.66 44.12 44.54 3.9M
2025-03-24 44.48 46.19 44.28 45.92 5.6M
2025-03-21 47.00 47.00 44.21 44.48 5.8M
2025-03-20 46.98 47.80 46.17 47.20 3.8M
2025-03-19 46.50 48.15 45.81 47.02 4.9M
2025-03-18 46.27 47.24 45.60 46.93 6.2M
2025-03-17 45.75 46.22 44.91 45.86 3.9M
2025-03-14 44.25 45.88 43.50 45.80 5.9M
2025-03-13 47.03 47.42 44.09 44.35 8.2M
2025-03-12 47.90 48.99 47.11 47.30 5.6M
2025-03-11 47.23 48.31 46.50 46.99 5.5M
2025-03-10 49.20 50.10 47.50 48.19 7.4M
2025-03-07 49.39 50.38 48.70 49.70 6.3M
2025-03-06 48.81 50.10 48.58 49.81 7.7M
2025-03-05 48.17 48.99 47.60 48.31 4.6M
2025-03-04 48.00 49.80 47.89 48.16 7.7M
2025-03-03 49.09 50.11 47.91 48.65 7.1M
2025-02-28 51.62 51.62 48.27 48.63 9.1M
2025-02-27 51.91 53.13 49.98 52.22 9.2M
2025-02-26 52.13 54.99 51.38 52.15 10.1M
2025-02-25 49.58 53.96 49.32 52.50 11.0M
2025-02-24 51.15 51.95 49.48 50.26 7.9M
2025-02-21 49.12 53.20 48.90 51.70 13.4M
2025-02-20 48.24 50.00 47.68 49.25 9.3M
2025-02-19 46.68 48.94 46.50 48.41 9.0M
2025-02-18 47.46 48.36 46.48 46.74 8.3M
2025-02-17 48.17 49.42 47.04 47.48 11.2M
2025-02-14 46.99 49.98 46.29 48.52 14.0M
2025-02-13 47.36 48.19 46.40 46.51 10.5M
2025-02-12 44.37 48.85 43.70 47.86 17.3M
2025-02-11 46.97 48.17 44.70 45.00 21.3M
2025-02-10 44.00 45.30 43.32 45.02 16.0M
2025-02-07 43.00 45.01 42.88 43.53 23.8M
2025-02-06 37.68 41.73 37.68 41.73 14.8M
2025-02-05 35.67 38.50 35.40 37.94 8.2M
2025-01-27 36.91 36.91 35.21 35.39 3.4M
2025-01-24 35.53 36.70 35.49 36.50 4.3M
2025-01-23 36.29 36.70 35.53 35.65 4.0M
2025-01-22 37.60 37.60 35.90 35.97 3.7M
2025-01-21 37.30 37.56 36.81 37.09 2.9M
2025-01-20 36.74 38.06 36.74 37.11 2.8M
2025-01-17 35.72 36.76 35.72 36.45 2.4M
2025-01-16 36.18 36.59 35.53 35.87 1.8M
2025-01-15 36.63 36.68 35.89 35.97 1.9M
2025-01-14 34.43 36.57 34.30 36.38 3.2M
2025-01-13 34.18 34.74 33.94 34.30 1.7M
2025-01-10 34.47 35.35 34.21 34.41 2.1M
2025-01-09 35.08 35.26 34.24 34.46 3.1M
2025-01-08 35.40 35.65 33.75 35.20 2.7M
2025-01-07 35.03 35.45 34.65 35.39 1.9M
2025-01-06 35.10 35.56 34.42 34.98 2.3M
2025-01-03 36.18 36.30 34.88 35.01 3.2M
2025-01-02 37.75 37.76 35.89 36.36 3.3M