保隆科技

603197
🏛️ 中国 →
44.66
最后更新: 2025-09-30
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
2021-12-31 58.50 58.72 56.61 58.40 5.0M
2021-12-30 58.48 60.46 57.80 58.73 3.6M
2021-12-29 59.12 59.52 58.05 58.80 3.6M
2021-12-28 58.86 61.68 58.80 59.40 4.9M
2021-12-27 64.26 64.60 59.54 59.99 6.5M
2021-12-24 68.00 69.49 62.95 64.01 8.1M
2021-12-23 60.41 66.13 59.52 66.13 7.7M
2021-12-22 55.00 60.12 53.86 60.12 7.4M
2021-12-21 52.09 55.21 51.54 54.65 4.2M
2021-12-20 53.12 53.42 50.85 52.02 4.3M
2021-12-17 52.85 52.92 51.32 52.00 3.7M
2021-12-16 54.60 54.68 51.80 52.62 4.0M
2021-12-15 56.29 56.60 52.90 53.18 6.1M
2021-12-14 54.16 56.65 53.65 56.35 4.6M
2021-12-13 53.83 55.68 53.10 54.40 4.1M
2021-12-10 53.50 54.68 53.00 53.82 3.2M
2021-12-09 52.90 54.15 52.02 53.50 5.9M
2021-12-08 51.90 53.58 51.00 52.90 8.3M
2021-12-07 55.80 56.36 50.90 51.60 11.7M
2021-12-06 55.52 56.48 53.60 55.85 5.7M
2021-12-03 54.02 56.26 53.50 56.06 7.2M
2021-12-02 55.92 57.08 54.52 54.89 8.1M
2021-12-01 58.21 58.93 55.01 56.51 10.3M
2021-11-30 59.27 60.32 56.70 58.82 15.6M
2021-11-29 49.89 56.46 49.80 56.46 9.6M
2021-11-26 49.59 52.38 49.00 51.33 11.1M
2021-11-25 50.18 52.20 48.29 49.77 12.3M
2021-11-24 46.30 50.37 45.21 49.30 21.1M
2021-11-23 44.44 48.36 43.96 47.60 22.3M
2021-11-22 41.53 43.96 41.01 43.96 11.1M
2021-11-19 39.80 40.45 38.50 39.96 4.9M
2021-11-18 39.00 40.26 38.41 39.68 6.1M
2021-11-17 38.11 38.66 36.50 38.30 5.7M
2021-11-16 37.35 38.88 36.50 37.99 4.5M
2021-11-15 37.90 39.79 37.01 37.29 8.0M
2021-11-12 36.05 37.00 35.45 36.60 4.3M
2021-11-11 35.67 36.82 35.30 35.99 3.7M
2021-11-10 34.20 36.18 34.20 35.78 4.3M
2021-11-09 34.30 35.04 33.80 34.46 3.6M
2021-11-08 32.95 34.30 32.71 34.28 4.8M
2021-11-05 32.91 34.22 32.72 32.87 3.3M
2021-11-04 32.30 33.34 31.89 32.90 6.9M
2021-11-03 32.00 32.29 31.31 32.02 2.2M
2021-11-02 31.00 33.20 30.75 31.97 4.0M
2021-11-01 31.36 31.42 30.60 31.02 3.0M
2021-10-29 30.00 31.76 29.83 31.46 3.4M
2021-10-28 30.50 30.50 29.00 29.73 4.5M
2021-10-27 31.61 32.70 31.31 32.18 2.2M
2021-10-26 31.59 32.40 31.19 31.42 2.1M
2021-10-25 31.32 31.80 30.72 31.42 2.5M
2021-10-22 31.51 32.17 31.40 31.56 1.2M
2021-10-21 31.81 32.67 31.65 32.00 1.0M
2021-10-20 32.05 32.33 31.63 31.98 1.5M
2021-10-19 31.37 32.39 31.20 31.99 2.2M
2021-10-18 30.54 31.48 30.51 31.12 1.9M
2021-10-15 30.98 31.10 30.01 30.73 2.6M
2021-10-14 30.35 31.12 29.71 30.16 2.4M
2021-10-13 28.66 31.12 28.23 30.35 3.3M
2021-10-12 28.50 29.54 28.15 29.38 3.1M
2021-10-11 27.91 28.10 27.30 28.00 1.1M
2021-10-08 27.00 28.17 27.00 27.97 1.3M
2021-09-30 26.81 27.05 26.51 26.86 0.7M
2021-09-29 26.36 27.28 26.36 26.81 1.0M
2021-09-28 27.84 27.84 26.58 26.69 1.3M
2021-09-27 28.00 28.09 26.81 27.50 1.7M
2021-09-24 28.10 28.37 27.72 27.98 1.0M
2021-09-23 27.68 28.45 27.57 28.10 1.1M
2021-09-22 27.52 28.28 27.38 27.70 1.0M
2021-09-17 28.18 28.59 27.76 27.90 0.9M
2021-09-16 28.89 29.17 27.98 28.35 1.6M
2021-09-15 29.15 29.56 28.78 28.88 1.2M
2021-09-14 29.30 30.17 29.01 29.11 1.5M
2021-09-13 30.06 30.29 29.27 29.36 1.6M
2021-09-10 29.88 30.42 29.78 30.10 1.5M
2021-09-09 31.14 31.36 30.02 30.07 2.1M
2021-09-08 31.83 31.83 30.88 31.12 1.8M
2021-09-07 30.79 31.80 30.50 31.71 2.1M
2021-09-06 30.84 31.10 30.00 30.82 2.1M
2021-09-03 31.29 31.68 30.30 30.84 2.0M
2021-09-02 31.87 32.46 31.27 31.29 2.1M
2021-09-01 33.45 33.61 31.94 32.07 2.9M
2021-08-31 33.28 33.60 32.50 33.31 4.1M
2021-08-30 31.93 34.80 31.87 34.20 4.2M
2021-08-27 32.00 32.46 31.31 32.14 1.4M
2021-08-26 32.45 32.78 31.86 31.90 1.3M
2021-08-25 32.69 32.69 31.80 32.42 1.7M
2021-08-24 32.86 33.49 32.44 32.75 2.0M
2021-08-23 31.81 33.00 31.81 32.71 1.5M
2021-08-20 32.21 32.50 31.34 31.89 1.5M
2021-08-19 32.78 33.34 32.02 32.23 2.2M
2021-08-18 33.40 34.40 32.20 32.98 2.7M
2021-08-17 35.86 36.26 33.43 33.51 2.7M
2021-08-16 36.37 36.43 34.70 35.70 2.4M
2021-08-13 36.01 36.69 35.45 36.32 2.3M
2021-08-12 35.53 36.15 35.01 36.04 2.1M
2021-08-11 36.05 36.15 35.15 35.82 1.7M
2021-08-10 33.65 36.20 33.65 36.00 3.4M
2021-08-09 33.98 34.07 33.17 33.81 1.4M
2021-08-06 34.53 34.99 33.92 34.19 1.6M
2021-08-05 34.99 35.13 34.05 34.43 2.4M
2021-08-04 33.52 34.99 33.52 34.99 2.2M
2021-08-03 34.89 35.15 33.78 33.88 2.4M
2021-08-02 34.81 35.58 34.22 34.80 2.4M
2021-07-30 32.58 35.16 32.55 35.05 4.0M
2021-07-29 32.46 33.69 32.40 33.14 3.4M
2021-07-28 32.80 33.80 31.00 32.08 6.5M
2021-07-27 38.59 38.81 34.17 34.17 9.2M
2021-07-26 38.00 38.90 37.01 37.97 3.0M
2021-07-23 36.38 38.47 36.37 37.64 3.5M
2021-07-22 36.06 36.99 35.88 36.44 3.0M
2021-07-21 36.28 36.45 35.35 36.16 3.0M
2021-07-20 35.81 36.20 35.21 35.95 2.2M
2021-07-19 35.28 35.96 34.70 35.83 3.5M
2021-07-16 34.68 35.42 34.43 34.93 4.1M
2021-07-15 34.37 35.10 33.91 34.34 4.2M
2021-07-14 33.84 34.89 33.77 34.20 4.4M
2021-07-13 33.85 34.18 33.26 33.50 3.4M
2021-07-12 32.20 33.80 32.20 33.72 4.5M
2021-07-09 30.42 31.89 30.35 31.85 3.0M
2021-07-08 31.67 31.69 30.31 30.56 2.8M
2021-07-07 30.86 31.85 30.86 31.57 2.2M
2021-07-06 31.20 31.90 30.70 31.22 2.0M
2021-07-05 30.65 31.48 30.65 31.20 1.8M
2021-07-02 30.62 31.19 30.45 30.50 2.0M
2021-07-01 33.17 33.17 30.45 30.56 3.7M
2021-06-30 32.00 33.07 31.95 32.89 2.3M
2021-06-29 33.24 33.56 32.06 32.15 2.5M
2021-06-28 33.30 34.20 32.95 33.03 1.9M
2021-06-25 33.74 33.83 33.02 33.43 2.0M
2021-06-24 34.04 34.88 33.60 33.60 2.1M
2021-06-23 34.15 34.63 33.64 34.02 2.0M
2021-06-22 34.08 35.45 34.03 34.19 3.4M
2021-06-21 33.50 34.38 33.15 34.03 2.5M
2021-06-18 32.14 33.41 31.96 33.13 2.5M
2021-06-17 31.85 32.28 31.46 32.14 1.1M
2021-06-16 32.55 33.05 31.30 31.85 2.3M
2021-06-15 32.10 32.63 31.28 32.38 2.1M
2021-06-11 31.89 32.68 31.82 32.30 2.0M
2021-06-10 31.60 32.06 31.42 31.88 1.2M
2021-06-09 32.09 32.57 31.20 31.60 1.6M
2021-06-08 32.22 33.19 31.83 32.17 2.2M
2021-06-07 31.81 32.68 31.42 32.30 2.0M
2021-06-04 30.90 31.94 30.78 31.70 1.7M
2021-06-03 31.50 32.13 31.00 31.05 2.5M
2021-06-02 31.84 32.74 31.60 31.61 2.0M
2021-06-01 31.80 32.24 31.56 31.95 1.8M
2021-05-31 30.88 31.99 30.50 31.97 3.3M
2021-05-28 30.82 31.76 30.53 31.14 2.5M
2021-05-27 30.60 31.16 30.42 30.68 1.9M
2021-05-26 31.09 31.80 30.74 30.78 2.5M
2021-05-25 31.15 31.39 30.54 31.23 2.8M
2021-05-24 28.92 31.49 28.92 31.46 7.1M
2021-05-21 29.25 29.44 28.70 29.26 1.7M
2021-05-20 27.80 29.64 27.62 29.18 2.9M
2021-05-19 28.35 28.45 27.51 28.00 1.6M
2021-05-18 28.35 28.75 28.32 28.46 1.2M
2021-05-17 28.85 28.98 28.30 28.49 1.7M
2021-05-14 29.19 29.75 28.41 29.03 1.9M
2021-05-13 29.36 29.38 28.56 28.93 2.0M
2021-05-12 28.09 29.87 27.88 29.50 3.3M
2021-05-11 28.78 28.78 28.00 28.15 2.0M
2021-05-10 29.50 29.50 28.11 28.40 4.3M
2021-05-07 29.70 30.88 29.50 29.90 5.1M
2021-05-06 28.93 29.14 28.08 28.75 2.0M
2021-04-30 28.22 29.15 28.22 28.84 3.2M
2021-04-29 27.90 28.45 27.58 28.21 2.3M
2021-04-28 28.08 28.20 27.30 27.90 2.7M
2021-04-27 26.88 27.49 26.36 27.07 1.6M
2021-04-26 27.40 27.73 26.90 26.91 1.8M
2021-04-23 27.39 27.61 26.86 27.40 1.8M
2021-04-22 26.94 28.19 26.94 27.20 2.9M
2021-04-21 27.48 27.89 27.07 27.14 3.7M
2021-04-20 28.79 28.85 27.88 27.96 6.6M
2021-04-19 27.97 29.80 27.19 29.62 9.2M
2021-04-16 26.01 27.72 25.43 27.10 6.4M
2021-04-15 25.66 26.87 25.33 25.83 3.6M
2021-04-14 24.80 25.54 24.78 25.41 1.5M
2021-04-13 25.25 25.47 24.66 24.81 1.3M
2021-04-12 25.86 26.26 25.00 25.20 1.4M
2021-04-09 25.44 26.46 25.15 25.85 2.3M
2021-04-08 25.48 25.74 25.08 25.25 2.0M
2021-04-07 25.70 25.87 25.06 25.74 3.1M
2021-04-06 23.33 25.74 23.33 25.74 3.2M
2021-04-02 23.12 23.40 23.12 23.40 0.5M
2021-04-01 23.58 23.59 23.14 23.20 0.6M
2021-03-31 23.55 23.55 23.08 23.29 0.4M
2021-03-30 23.48 23.48 23.10 23.15 0.5M
2021-03-29 23.86 23.86 23.39 23.41 0.5M
2021-03-26 23.35 23.65 23.20 23.60 0.5M
2021-03-25 23.78 23.89 23.30 23.33 0.6M
2021-03-24 23.74 23.94 23.43 23.76 0.7M
2021-03-23 23.84 24.00 23.60 23.72 0.6M
2021-03-22 23.65 24.00 23.65 23.92 0.5M
2021-03-19 23.72 24.03 23.63 23.75 0.6M
2021-03-18 24.07 24.40 23.87 23.93 0.9M
2021-03-17 23.98 24.20 23.84 24.04 0.5M
2021-03-16 23.64 24.00 23.64 23.90 0.4M
2021-03-15 24.35 24.66 23.70 23.80 0.9M
2021-03-12 25.12 25.12 24.31 24.37 0.7M
2021-03-11 24.86 24.98 24.19 24.64 1.1M
2021-03-10 25.40 25.69 24.73 24.82 0.9M
2021-03-09 25.20 25.57 23.61 25.40 2.2M
2021-03-08 25.30 25.65 25.05 25.06 1.2M
2021-03-05 25.53 25.65 25.14 25.38 1.5M
2021-03-04 25.33 25.68 25.24 25.36 0.8M
2021-03-03 25.03 25.69 25.03 25.57 1.0M
2021-03-02 25.54 25.74 25.03 25.20 0.8M
2021-03-01 24.66 25.48 24.66 25.48 1.6M
2021-02-26 24.49 25.18 24.40 24.66 1.1M
2021-02-25 24.93 25.52 24.61 24.79 1.2M
2021-02-24 25.20 25.65 24.84 24.92 1.2M
2021-02-23 25.30 25.65 24.81 25.44 1.5M
2021-02-22 24.54 25.88 24.33 25.30 2.2M
2021-02-19 24.43 24.50 24.03 24.50 1.0M
2021-02-18 23.20 24.34 23.20 24.26 1.3M
2021-02-10 23.25 23.30 22.82 23.22 1.1M
2021-02-09 22.76 23.20 22.51 23.20 2.1M
2021-02-08 23.34 23.50 22.80 22.86 2.0M
2021-02-05 24.45 24.62 23.40 23.40 1.4M
2021-02-04 25.36 25.36 24.37 24.45 1.3M
2021-02-03 25.16 25.45 24.50 25.45 1.2M
2021-02-02 25.38 25.88 24.96 25.11 1.4M
2021-02-01 24.79 25.48 24.35 25.38 0.9M
2021-01-29 25.43 25.60 24.25 24.47 1.5M
2021-01-28 25.55 25.85 25.12 25.25 1.4M
2021-01-27 25.70 26.18 25.40 25.75 0.8M
2021-01-26 25.82 26.23 25.51 25.77 0.7M
2021-01-25 25.80 26.40 25.39 25.98 1.4M
2021-01-22 26.89 26.95 25.71 26.01 1.8M
2021-01-21 27.00 27.11 26.53 26.89 1.1M
2021-01-20 26.55 27.38 26.54 27.11 1.4M
2021-01-19 26.45 26.77 26.20 26.62 1.1M
2021-01-18 25.88 26.85 25.83 26.46 1.3M
2021-01-15 25.50 26.02 25.11 25.91 0.8M
2021-01-14 25.54 25.88 25.00 25.60 1.1M
2021-01-13 26.74 26.74 25.31 25.54 2.6M
2021-01-12 26.85 27.06 26.45 26.74 1.7M
2021-01-11 26.60 27.19 26.53 26.95 1.7M
2021-01-08 26.69 26.99 26.18 26.44 2.3M
2021-01-07 27.80 27.86 26.58 26.67 3.1M
2021-01-06 28.60 28.60 27.70 27.83 2.2M
2021-01-05 29.40 29.40 28.51 28.72 2.0M
2021-01-04 28.42 29.50 28.42 29.29 2.7M