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
2022-12-30 46.05 47.41 45.60 47.30 3.8M
2022-12-29 45.63 47.20 45.52 45.63 2.2M
2022-12-28 47.60 47.60 45.33 45.70 2.8M
2022-12-27 47.30 48.50 46.66 48.03 2.9M
2022-12-26 44.96 47.93 44.90 47.19 3.7M
2022-12-23 46.70 46.90 44.47 44.64 2.9M
2022-12-22 48.27 48.33 46.65 47.18 3.2M
2022-12-21 49.17 49.60 47.12 48.37 3.2M
2022-12-20 48.50 50.49 47.88 49.66 5.1M
2022-12-19 47.69 49.48 46.48 48.18 4.1M
2022-12-16 48.50 48.91 46.55 46.69 2.4M
2022-12-15 46.94 49.52 45.80 49.23 3.4M
2022-12-14 46.62 47.29 46.21 46.45 0.9M
2022-12-13 47.96 48.23 46.65 46.90 1.3M
2022-12-12 47.68 48.39 47.12 47.97 1.5M
2022-12-09 49.34 49.34 47.62 47.90 2.9M
2022-12-08 48.77 51.59 48.33 49.10 3.6M
2022-12-07 47.97 49.98 47.87 48.96 3.1M
2022-12-06 48.13 48.60 45.78 48.59 4.4M
2022-12-05 47.00 48.50 46.52 48.35 3.8M
2022-12-02 46.21 47.69 45.81 46.69 3.3M
2022-12-01 45.80 47.10 45.06 46.74 7.0M
2022-11-30 42.16 46.17 41.70 44.18 6.4M
2022-11-29 41.80 42.80 41.48 42.33 2.8M
2022-11-28 41.21 42.59 40.55 41.50 2.9M
2022-11-25 43.82 43.86 41.99 42.20 3.0M
2022-11-24 44.56 45.20 43.40 43.94 2.7M
2022-11-23 44.64 45.17 42.56 44.70 3.5M
2022-11-22 46.62 46.62 43.83 44.30 4.6M
2022-11-21 45.49 47.10 44.32 46.85 4.8M
2022-11-18 45.77 47.75 44.34 45.88 4.7M
2022-11-17 47.72 47.72 44.72 45.76 5.4M
2022-11-16 49.02 50.80 47.60 47.88 6.4M
2022-11-15 46.00 48.60 45.26 48.14 4.3M
2022-11-14 46.51 46.58 44.10 44.56 3.1M
2022-11-11 47.87 49.12 46.03 46.50 3.3M
2022-11-10 48.19 48.19 46.10 46.38 3.4M
2022-11-09 48.52 49.50 47.80 48.45 2.2M
2022-11-08 49.80 49.80 48.02 48.67 2.6M
2022-11-07 49.80 50.38 48.29 49.80 3.7M
2022-11-04 47.89 50.55 47.07 49.81 6.3M
2022-11-03 47.16 49.00 46.70 47.93 6.9M
2022-11-02 42.85 47.47 42.62 47.47 5.8M
2022-11-01 41.60 43.36 40.68 43.15 3.6M
2022-10-31 40.68 43.28 39.00 41.35 4.0M
2022-10-28 42.13 43.30 40.00 40.80 4.1M
2022-10-27 44.65 46.04 42.82 42.85 3.7M
2022-10-26 44.80 45.92 43.72 44.65 4.8M
2022-10-25 41.36 45.52 40.90 45.06 6.3M
2022-10-24 42.42 44.20 41.88 42.20 5.5M
2022-10-21 42.00 42.96 41.11 41.15 3.0M
2022-10-20 43.48 43.66 40.20 41.92 6.3M
2022-10-19 43.06 44.73 43.00 43.66 3.4M
2022-10-18 45.75 46.37 43.00 43.75 4.9M
2022-10-17 46.50 47.30 43.61 45.08 4.9M
2022-10-14 46.40 47.88 45.27 47.11 3.5M
2022-10-13 46.25 48.78 45.41 45.56 3.4M
2022-10-12 44.99 47.00 43.28 46.90 3.1M
2022-10-11 43.07 45.08 42.50 44.66 3.3M
2022-10-10 44.33 44.59 42.00 42.63 4.3M
2022-09-30 46.44 46.82 43.13 44.12 5.6M
2022-09-29 46.63 47.33 44.65 46.39 3.6M
2022-09-28 47.38 48.02 45.35 45.83 4.3M
2022-09-27 48.28 49.18 46.01 47.54 3.9M
2022-09-26 45.94 49.33 45.50 47.88 4.3M
2022-09-23 48.72 49.60 45.39 46.50 4.7M
2022-09-22 47.58 50.21 46.90 48.40 3.8M
2022-09-21 49.14 49.60 46.75 48.00 4.6M
2022-09-20 49.20 51.91 48.42 49.15 6.6M
2022-09-19 47.79 49.15 46.88 48.21 4.8M
2022-09-16 47.96 49.06 46.70 47.40 9.6M
2022-09-15 51.93 52.07 47.50 48.01 7.9M
2022-09-14 53.31 54.20 50.67 51.50 4.4M
2022-09-13 53.06 54.60 52.89 53.70 2.7M
2022-09-09 53.90 54.28 52.35 53.65 2.5M
2022-09-08 55.28 56.30 52.90 53.51 4.3M
2022-09-07 51.44 56.45 51.37 55.57 5.8M
2022-09-06 49.33 52.88 48.28 52.00 5.6M
2022-09-05 51.05 51.46 48.04 48.95 4.5M
2022-09-02 50.04 51.80 48.80 50.98 5.1M
2022-09-01 49.15 50.50 48.07 49.80 5.0M
2022-08-31 51.00 53.14 48.48 49.17 9.8M
2022-08-30 53.50 55.48 52.31 52.58 4.7M
2022-08-29 54.04 55.30 52.73 53.70 4.8M
2022-08-26 53.96 55.46 53.00 54.68 4.6M
2022-08-25 54.50 55.79 52.00 53.88 6.0M
2022-08-24 59.20 59.88 53.71 54.99 7.0M
2022-08-23 61.47 63.85 59.36 59.68 4.2M
2022-08-22 60.90 63.16 60.35 60.99 3.4M
2022-08-19 66.17 68.29 61.78 61.97 5.4M
2022-08-18 64.00 67.78 63.01 67.40 5.0M
2022-08-17 61.43 64.96 60.61 63.51 5.9M
2022-08-16 60.95 63.48 60.37 61.53 4.1M
2022-08-15 60.18 63.53 59.80 60.29 5.2M
2022-08-12 61.20 63.28 59.75 61.00 3.4M
2022-08-11 62.28 62.34 58.88 61.30 6.4M
2022-08-10 62.46 64.00 59.52 62.67 6.3M
2022-08-09 65.34 66.06 62.30 62.45 3.8M
2022-08-08 62.14 65.60 60.33 64.35 6.1M
2022-08-05 63.93 64.46 60.68 61.13 5.9M
2022-08-04 65.99 66.57 62.80 63.40 7.2M
2022-08-03 69.00 72.05 65.12 65.68 6.2M
2022-08-02 66.68 71.63 65.00 70.69 5.2M
2022-08-01 69.02 71.75 64.58 67.62 5.8M
2022-07-29 65.61 72.00 65.40 69.43 6.3M
2022-07-28 68.86 69.85 65.19 66.00 8.4M
2022-07-27 62.65 68.86 62.25 68.86 6.1M
2022-07-26 62.99 64.20 61.00 62.60 3.6M
2022-07-25 63.77 64.88 61.21 63.26 5.4M
2022-07-22 64.55 67.20 62.85 64.20 5.3M
2022-07-21 58.88 66.00 58.15 64.00 9.4M
2022-07-20 59.09 62.25 58.96 60.00 8.2M
2022-07-19 56.11 62.16 55.90 60.44 14.6M
2022-07-18 55.40 57.12 53.12 56.51 8.9M
2022-07-15 56.09 57.00 53.90 54.58 8.6M
2022-07-14 51.46 55.90 50.33 54.31 5.8M
2022-07-13 50.95 52.45 49.02 51.07 3.8M
2022-07-12 50.88 53.22 49.72 50.40 3.7M
2022-07-11 49.89 51.13 49.00 50.93 2.6M
2022-07-08 54.00 54.11 49.99 50.54 6.2M
2022-07-07 50.32 54.60 49.21 53.80 6.3M
2022-07-06 47.27 51.38 47.03 50.32 7.7M
2022-07-05 49.19 50.16 47.40 48.00 6.2M
2022-07-04 50.30 51.38 48.17 49.60 5.7M
2022-07-01 49.63 50.80 49.12 50.16 4.2M
2022-06-30 49.57 50.78 48.15 49.19 5.0M
2022-06-29 53.00 53.56 49.36 49.49 8.4M
2022-06-28 55.70 55.86 52.20 53.79 6.6M
2022-06-27 56.23 57.00 54.00 56.00 6.5M
2022-06-24 55.92 58.15 54.55 56.20 8.2M
2022-06-23 51.31 56.23 51.18 56.00 12.0M
2022-06-22 51.27 53.67 50.50 51.12 8.0M
2022-06-21 51.41 51.81 48.30 48.99 7.3M
2022-06-20 52.93 53.98 51.50 51.84 3.9M
2022-06-17 51.71 54.73 51.02 53.31 5.0M
2022-06-16 50.86 52.79 49.85 52.03 5.1M
2022-06-15 52.59 54.99 50.52 50.98 7.6M
2022-06-14 49.01 53.86 48.06 52.32 7.9M
2022-06-13 45.20 51.88 45.20 50.09 9.5M
2022-06-10 42.80 47.44 42.22 47.34 10.5M
2022-06-09 44.81 45.47 42.51 43.13 6.2M
2022-06-08 43.08 47.80 42.00 45.80 10.2M
2022-06-07 43.44 43.73 42.23 43.58 6.1M
2022-06-06 43.34 45.65 42.02 43.88 11.6M
2022-06-02 39.02 42.68 38.77 42.68 6.8M
2022-06-01 39.08 40.28 37.60 38.80 9.0M
2022-05-31 37.36 37.90 36.70 37.52 5.3M
2022-05-30 35.78 37.76 35.52 37.50 5.9M
2022-05-27 35.92 37.24 35.00 35.46 2.9M
2022-05-26 35.30 36.40 34.48 35.58 3.4M
2022-05-25 35.15 36.38 34.08 35.78 5.1M
2022-05-24 38.24 39.37 35.24 35.31 9.7M
2022-05-23 37.47 38.01 36.22 37.50 5.8M
2022-05-20 37.00 37.70 36.50 37.31 4.7M
2022-05-19 36.77 37.58 35.86 37.25 4.8M
2022-05-18 37.50 38.65 36.59 37.48 6.8M
2022-05-17 35.07 37.96 34.50 37.37 8.3M
2022-05-16 36.90 36.90 34.85 35.15 6.3M
2022-05-13 34.82 36.85 34.21 36.49 8.9M
2022-05-12 34.70 35.10 33.75 34.50 6.5M
2022-05-11 32.43 35.46 32.40 34.77 7.5M
2022-05-10 29.00 32.24 28.60 32.24 4.2M
2022-05-09 30.00 30.41 28.85 29.31 2.9M
2022-05-06 30.65 31.32 30.10 30.24 2.4M
2022-05-05 31.00 32.05 30.45 31.86 5.0M
2022-04-29 29.22 30.80 28.38 30.35 5.5M
2022-04-28 28.93 29.80 28.28 29.35 5.2M
2022-04-27 27.59 30.69 27.16 30.22 6.3M
2022-04-26 29.53 30.49 27.46 28.19 5.5M
2022-04-25 33.06 33.46 30.51 30.51 4.1M
2022-04-22 33.96 34.90 33.61 33.90 3.3M
2022-04-21 36.39 37.00 34.70 35.01 4.8M
2022-04-20 37.19 38.68 36.61 36.80 6.9M
2022-04-19 37.37 38.50 36.20 37.30 10.3M
2022-04-18 36.00 38.63 34.68 37.94 11.8M
2022-04-15 33.14 36.96 32.19 35.93 8.2M
2022-04-14 33.60 34.74 32.83 33.60 2.6M
2022-04-13 34.06 34.30 32.80 33.01 2.4M
2022-04-12 34.25 35.20 33.88 34.30 3.7M
2022-04-11 36.11 37.49 34.18 34.31 4.1M
2022-04-08 37.69 37.75 35.73 36.90 3.2M
2022-04-07 37.61 38.39 37.28 37.69 2.6M
2022-04-06 39.70 39.90 37.79 38.06 3.9M
2022-04-01 40.00 41.67 39.58 40.09 4.0M
2022-03-31 43.80 43.80 40.29 40.93 5.7M
2022-03-30 42.50 44.35 41.70 44.22 3.3M
2022-03-29 42.83 44.15 41.22 42.12 3.4M
2022-03-28 42.90 43.24 41.50 42.80 2.7M
2022-03-25 44.22 44.50 42.58 42.73 2.6M
2022-03-24 43.55 43.83 42.60 43.58 2.3M
2022-03-23 43.80 45.11 43.34 44.19 3.2M
2022-03-22 43.12 44.12 42.33 43.28 2.8M
2022-03-21 43.00 44.35 42.52 43.65 3.4M
2022-03-18 43.77 44.10 42.11 42.99 3.8M
2022-03-17 42.50 45.17 41.67 43.82 8.5M
2022-03-16 39.13 41.66 38.00 41.06 4.6M
2022-03-15 39.82 41.50 38.70 38.90 5.2M
2022-03-14 41.00 41.28 40.00 40.03 4.0M
2022-03-11 41.72 42.64 40.43 41.84 4.7M
2022-03-10 43.41 44.40 42.35 42.68 5.1M
2022-03-09 41.00 42.42 39.62 42.26 4.3M
2022-03-08 42.26 42.80 40.77 40.84 3.9M
2022-03-07 43.30 43.56 41.49 42.26 4.3M
2022-03-04 44.99 45.77 43.10 43.57 6.2M
2022-03-03 49.01 49.16 45.00 45.70 8.5M
2022-03-02 49.91 49.91 48.69 49.09 4.5M
2022-03-01 52.63 53.48 49.85 50.39 5.4M
2022-02-28 52.80 54.80 52.50 52.62 4.0M
2022-02-25 51.72 53.13 51.30 52.80 4.8M
2022-02-24 51.40 52.95 49.90 51.00 6.0M
2022-02-23 48.32 52.20 48.20 50.90 7.5M
2022-02-22 47.38 48.73 47.20 48.41 4.4M
2022-02-21 50.71 51.55 47.08 48.38 6.9M
2022-02-18 51.99 52.31 49.90 51.46 4.2M
2022-02-17 50.76 53.37 50.28 52.24 4.2M
2022-02-16 54.00 54.20 51.26 51.38 3.7M
2022-02-15 51.58 53.83 51.00 53.65 4.2M
2022-02-14 50.80 53.25 50.80 51.62 2.6M
2022-02-11 52.45 53.31 51.11 51.70 3.0M
2022-02-10 53.39 54.97 51.47 52.91 2.9M
2022-02-09 53.00 54.43 49.50 53.70 4.9M
2022-02-08 54.45 54.80 51.00 52.40 5.9M
2022-02-07 57.15 57.89 53.96 54.50 3.1M
2022-01-28 58.11 58.33 54.54 55.75 3.8M
2022-01-27 60.49 60.79 56.99 57.27 5.0M
2022-01-26 58.71 61.10 58.35 60.56 3.6M
2022-01-25 61.18 62.89 58.70 58.71 3.1M
2022-01-24 57.93 62.12 57.60 61.66 4.4M
2022-01-21 58.82 60.79 57.61 58.68 4.0M
2022-01-20 61.00 61.55 58.89 59.21 6.4M
2022-01-19 68.88 69.88 62.57 62.57 4.9M
2022-01-18 70.22 70.30 66.53 69.52 6.8M
2022-01-17 70.52 74.45 68.88 71.00 8.1M
2022-01-14 64.26 71.09 63.34 71.09 7.1M
2022-01-13 61.88 67.33 60.60 64.63 6.4M
2022-01-12 59.34 63.72 59.20 62.51 4.3M
2022-01-11 60.68 63.60 58.80 59.20 5.2M
2022-01-10 57.00 63.07 56.61 61.23 6.3M
2022-01-07 57.51 59.97 55.13 57.60 4.1M
2022-01-06 54.04 59.29 53.79 58.04 4.5M
2022-01-05 55.80 56.17 53.15 54.18 5.1M
2022-01-04 58.69 60.12 55.57 56.00 7.2M