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
2023-12-29 55.26 56.88 54.89 56.40 2.6M
2023-12-28 54.73 55.98 53.68 55.46 2.8M
2023-12-27 54.13 55.65 54.13 54.93 2.0M
2023-12-26 55.00 55.15 53.30 53.86 1.7M
2023-12-25 53.54 55.00 53.49 54.88 2.7M
2023-12-22 54.27 54.96 53.76 53.86 2.2M
2023-12-21 54.23 55.14 54.00 54.27 1.9M
2023-12-20 56.22 56.29 54.18 54.32 2.5M
2023-12-19 56.43 56.74 55.70 56.16 1.5M
2023-12-18 57.11 57.75 56.35 56.68 1.2M
2023-12-15 57.88 58.38 56.85 57.00 1.7M
2023-12-14 58.85 59.05 57.60 58.05 1.3M
2023-12-13 59.01 59.56 58.02 58.64 1.6M
2023-12-12 58.84 59.55 58.15 59.37 2.1M
2023-12-11 56.67 59.25 56.01 59.08 4.4M
2023-12-08 57.58 57.84 56.12 56.39 2.9M
2023-12-07 57.50 58.00 56.42 57.58 2.4M
2023-12-06 58.26 59.76 57.50 57.67 1.9M
2023-12-05 59.13 59.50 58.20 58.26 1.7M
2023-12-04 58.35 59.80 57.17 59.34 2.4M
2023-12-01 59.12 59.46 58.01 58.35 2.2M
2023-11-30 60.73 60.85 58.70 59.17 2.2M
2023-11-29 61.09 61.48 60.39 60.72 1.3M
2023-11-28 61.09 61.53 60.35 61.09 1.4M
2023-11-27 60.28 61.22 59.13 61.16 2.3M
2023-11-24 61.20 61.43 60.30 60.42 1.8M
2023-11-23 60.13 62.75 59.82 61.58 3.7M
2023-11-22 60.80 61.09 59.83 59.83 1.5M
2023-11-21 61.90 62.48 61.01 61.17 1.9M
2023-11-20 61.86 62.26 61.34 62.04 2.1M
2023-11-17 59.80 62.00 59.80 61.86 2.8M
2023-11-16 60.81 61.94 60.20 60.30 2.3M
2023-11-15 60.41 62.28 59.19 61.20 4.6M
2023-11-14 58.38 60.39 57.32 60.01 4.2M
2023-11-13 59.62 59.77 57.81 58.26 4.3M
2023-11-10 59.99 60.48 59.26 59.61 2.5M
2023-11-09 61.10 61.10 59.38 59.83 5.6M
2023-11-08 62.11 62.11 60.51 61.15 3.1M
2023-11-07 61.10 62.50 59.88 61.97 5.7M
2023-11-06 64.50 64.68 59.72 61.00 8.3M
2023-11-03 64.30 65.19 63.32 64.10 2.7M
2023-11-02 66.55 67.18 64.07 64.30 2.8M
2023-11-01 63.88 66.50 63.11 66.15 3.6M
2023-10-31 65.36 67.55 63.00 64.08 4.1M
2023-10-30 61.97 64.12 60.87 63.50 2.9M
2023-10-27 63.21 63.85 61.29 61.51 2.5M
2023-10-26 60.50 63.40 60.20 63.21 2.7M
2023-10-25 59.06 62.00 59.06 60.84 3.1M
2023-10-24 58.94 61.41 58.43 58.98 4.5M
2023-10-23 59.21 60.09 57.85 58.53 1.7M
2023-10-20 60.00 60.75 58.90 59.11 2.0M
2023-10-19 62.00 62.00 59.88 60.25 1.8M
2023-10-18 62.19 63.00 61.80 62.00 1.5M
2023-10-17 63.50 63.80 61.50 62.55 2.3M
2023-10-16 63.98 64.57 62.36 62.88 2.6M
2023-10-13 64.28 65.07 64.01 64.41 1.1M
2023-10-12 62.91 65.57 62.63 64.37 2.8M
2023-10-11 64.36 64.36 62.16 62.91 2.4M
2023-10-10 63.36 64.20 62.89 64.00 1.9M
2023-10-09 64.22 65.67 62.96 63.36 3.4M
2023-09-28 62.11 64.00 61.63 62.81 2.6M
2023-09-27 61.98 62.98 61.00 62.45 1.8M
2023-09-26 60.12 63.10 60.02 62.10 4.6M
2023-09-25 59.99 62.04 59.50 60.15 3.4M
2023-09-22 58.90 60.27 58.50 59.85 2.2M
2023-09-21 60.88 61.06 58.54 58.90 2.2M
2023-09-20 60.39 62.80 59.98 60.80 3.8M
2023-09-19 59.98 60.50 58.70 60.28 2.6M
2023-09-18 56.91 61.14 56.56 59.92 4.4M
2023-09-15 57.42 57.72 56.16 57.11 2.8M
2023-09-14 58.50 58.71 57.00 57.49 2.4M
2023-09-13 60.19 60.40 58.20 58.72 2.9M
2023-09-12 57.99 61.50 57.34 60.90 6.0M
2023-09-11 56.18 58.51 55.46 58.00 2.8M
2023-09-08 55.01 56.60 55.01 55.75 1.6M
2023-09-07 56.50 56.66 54.38 55.31 2.3M
2023-09-06 55.93 56.59 55.00 56.30 2.1M
2023-09-05 56.18 56.88 55.15 55.53 1.9M
2023-09-04 57.43 57.55 55.00 56.19 2.8M
2023-09-01 57.13 57.88 56.56 57.09 1.4M
2023-08-31 57.80 58.29 56.83 57.09 1.6M
2023-08-30 57.80 58.78 57.00 57.78 2.9M
2023-08-29 52.81 58.24 52.81 57.79 4.5M
2023-08-28 56.61 58.00 53.00 53.04 2.7M
2023-08-25 54.89 54.97 53.02 53.74 1.9M
2023-08-24 53.17 56.10 53.17 54.89 2.8M
2023-08-23 53.00 54.07 52.61 53.14 2.0M
2023-08-22 52.97 54.15 52.16 53.09 2.5M
2023-08-21 53.60 54.19 52.47 52.48 1.3M
2023-08-18 54.50 55.19 53.51 53.54 1.5M
2023-08-17 53.59 55.59 52.59 54.86 2.3M
2023-08-16 55.25 55.43 52.17 53.60 3.7M
2023-08-15 55.22 56.30 54.67 55.67 1.7M
2023-08-14 55.79 56.08 53.54 55.21 2.9M
2023-08-11 57.28 57.65 56.21 56.24 1.5M
2023-08-10 57.72 58.56 57.21 57.47 1.3M
2023-08-09 58.23 58.69 56.89 58.29 2.2M
2023-08-08 59.30 60.28 58.71 58.94 2.3M
2023-08-07 58.21 60.98 58.20 59.39 3.1M
2023-08-04 57.97 59.60 57.03 58.81 3.3M
2023-08-03 57.51 57.99 56.81 57.45 2.0M
2023-08-02 55.50 58.56 55.26 57.86 3.7M
2023-08-01 56.25 57.59 55.13 55.95 2.6M
2023-07-31 55.53 57.15 54.51 56.03 3.5M
2023-07-28 55.16 57.14 54.11 54.81 5.2M
2023-07-27 57.43 58.50 54.60 56.10 6.2M
2023-07-26 56.80 57.26 53.80 54.25 3.6M
2023-07-25 55.40 58.55 54.33 56.94 5.4M
2023-07-24 53.78 55.69 52.78 54.13 2.8M
2023-07-21 54.10 55.25 53.76 53.94 4.3M
2023-07-20 57.52 58.68 54.90 55.04 6.2M
2023-07-19 57.38 58.33 57.20 58.18 2.5M
2023-07-18 58.47 59.00 56.81 58.03 3.6M
2023-07-17 58.00 59.12 56.18 58.25 4.1M
2023-07-14 58.73 59.14 56.80 58.16 3.8M
2023-07-13 58.19 59.17 56.80 58.50 4.8M
2023-07-12 59.58 60.36 57.91 58.15 5.4M
2023-07-11 55.79 59.28 54.62 59.15 8.1M
2023-07-10 57.86 57.98 55.26 55.71 3.9M
2023-07-07 58.40 60.64 57.28 57.40 4.7M
2023-07-06 56.10 59.50 54.62 58.42 5.8M
2023-07-05 56.09 58.66 55.24 56.48 7.0M
2023-07-04 53.10 57.74 53.10 56.17 9.9M
2023-07-03 54.79 56.00 52.69 52.82 5.5M
2023-06-30 54.01 54.68 52.77 54.25 2.8M
2023-06-29 54.39 55.60 53.02 54.17 4.1M
2023-06-28 54.83 55.25 53.22 54.50 4.2M
2023-06-27 53.76 55.60 53.70 55.05 5.5M
2023-06-26 56.82 57.56 52.73 53.89 7.7M
2023-06-21 55.77 57.78 55.17 56.72 6.8M
2023-06-20 55.34 57.07 55.01 55.78 6.6M
2023-06-19 51.96 56.02 51.90 54.90 7.9M
2023-06-16 52.01 53.57 51.78 51.95 4.4M
2023-06-15 50.90 53.53 50.48 52.48 6.4M
2023-06-14 51.59 52.20 50.90 50.97 3.3M
2023-06-13 52.50 52.50 51.12 51.30 4.9M
2023-06-12 49.00 53.62 48.75 51.98 8.9M
2023-06-09 48.97 49.66 48.27 48.96 2.9M
2023-06-08 48.27 49.77 47.88 48.72 3.6M
2023-06-07 47.70 49.19 47.65 47.94 3.2M
2023-06-06 48.87 49.48 47.76 47.99 3.1M
2023-06-05 49.97 50.45 48.20 48.87 5.5M
2023-06-02 49.28 50.09 48.76 49.26 3.8M
2023-06-01 48.90 49.39 48.58 49.11 2.6M
2023-05-31 49.60 50.30 48.30 48.89 4.7M
2023-05-30 47.88 50.20 47.67 49.01 5.7M
2023-05-29 49.44 49.48 46.78 48.22 5.1M
2023-05-26 47.05 49.58 46.20 49.33 5.8M
2023-05-25 46.48 48.60 46.27 47.05 3.5M
2023-05-24 46.27 47.26 46.00 46.73 2.6M
2023-05-23 47.50 47.75 46.20 46.27 3.2M
2023-05-22 46.44 48.00 46.10 47.72 4.5M
2023-05-19 46.28 46.97 45.70 46.49 2.7M
2023-05-18 46.74 47.10 46.00 46.40 2.3M
2023-05-17 47.00 47.69 45.47 46.75 2.9M
2023-05-16 47.80 48.65 47.00 47.29 3.9M
2023-05-15 47.24 48.60 47.10 47.60 5.6M
2023-05-12 48.15 48.77 46.60 47.24 6.5M
2023-05-11 46.49 49.20 46.12 48.16 9.9M
2023-05-10 42.44 46.49 42.19 46.49 6.1M
2023-05-09 43.27 43.30 42.20 42.26 3.3M
2023-05-08 43.93 44.46 42.80 43.16 3.1M
2023-05-05 44.48 44.55 42.96 43.62 3.5M
2023-05-04 44.54 45.62 43.90 44.51 3.8M
2023-04-28 45.37 45.62 44.05 44.20 4.4M
2023-04-27 42.85 45.16 42.30 44.88 11.5M
2023-04-26 39.05 42.41 38.67 41.20 5.8M
2023-04-25 39.60 39.60 37.90 39.07 3.7M
2023-04-24 38.61 40.64 37.88 39.60 4.6M
2023-04-21 39.90 40.69 38.58 38.61 5.1M
2023-04-20 41.99 41.99 39.58 40.43 6.5M
2023-04-19 42.48 42.48 40.51 42.35 4.4M
2023-04-18 42.92 44.12 42.42 42.57 3.5M
2023-04-17 43.63 44.80 42.50 42.92 4.5M
2023-04-14 42.10 43.44 41.98 43.22 5.8M
2023-04-13 42.34 42.34 41.70 42.00 2.5M
2023-04-12 41.50 42.83 40.44 42.51 5.8M
2023-04-11 42.83 43.42 40.98 41.42 7.6M
2023-04-10 41.02 42.30 40.00 42.11 6.0M
2023-04-07 40.15 41.12 39.57 41.02 4.0M
2023-04-06 39.00 40.37 38.40 40.15 4.2M
2023-04-04 39.80 40.34 38.88 39.12 4.0M
2023-04-03 40.56 40.63 39.55 40.07 5.1M
2023-03-31 38.69 40.57 38.67 40.55 5.3M
2023-03-30 38.40 39.74 37.50 38.82 5.1M
2023-03-29 37.81 39.49 37.81 38.40 4.3M
2023-03-28 38.97 39.15 37.80 38.03 4.0M
2023-03-27 39.86 39.97 38.65 38.74 4.5M
2023-03-24 40.29 40.29 39.61 39.78 3.6M
2023-03-23 39.80 40.30 39.20 40.11 3.2M
2023-03-22 40.39 40.95 39.64 40.00 4.2M
2023-03-21 39.39 40.13 39.06 40.07 3.6M
2023-03-20 39.29 39.98 38.19 39.39 3.5M
2023-03-17 39.24 39.60 38.22 39.50 3.7M
2023-03-16 39.00 39.60 38.85 39.02 1.8M
2023-03-15 39.40 40.49 39.07 39.31 3.0M
2023-03-14 39.27 39.56 37.63 39.29 3.9M
2023-03-13 39.65 40.15 38.68 39.33 3.3M
2023-03-10 41.32 41.74 39.80 39.84 4.4M
2023-03-09 42.60 42.61 41.49 41.58 3.1M
2023-03-08 42.21 42.75 41.85 42.50 2.3M
2023-03-07 44.32 44.32 42.30 42.41 3.5M
2023-03-06 44.07 44.51 43.72 44.20 2.3M
2023-03-03 44.30 44.88 43.61 44.08 2.9M
2023-03-02 45.57 45.57 44.26 44.46 3.1M
2023-03-01 45.71 45.81 44.51 45.48 2.5M
2023-02-28 46.14 46.64 45.26 45.71 2.5M
2023-02-27 46.00 46.95 45.41 46.26 2.7M
2023-02-24 47.79 47.79 46.21 46.30 3.6M
2023-02-23 48.34 49.26 47.30 47.95 5.7M
2023-02-22 50.15 51.20 48.01 48.46 10.3M
2023-02-21 46.20 48.47 46.01 47.67 6.7M
2023-02-20 46.62 47.18 45.50 45.96 5.0M
2023-02-17 46.87 47.35 45.83 46.98 3.3M
2023-02-16 48.13 48.29 46.51 46.88 3.8M
2023-02-15 47.75 49.16 47.66 48.12 3.7M
2023-02-14 47.89 48.49 47.50 47.64 3.5M
2023-02-13 47.50 48.18 46.90 47.89 4.4M
2023-02-10 49.50 49.50 47.00 47.25 5.9M
2023-02-09 49.80 50.76 48.90 49.44 4.7M
2023-02-08 50.15 50.15 48.99 49.95 2.3M
2023-02-07 49.06 50.82 48.44 50.14 3.3M
2023-02-06 49.66 49.95 48.82 48.88 2.1M
2023-02-03 51.00 51.00 48.70 49.68 4.4M
2023-02-02 51.20 52.20 50.56 51.09 4.0M
2023-02-01 49.67 51.52 49.65 51.15 4.0M
2023-01-31 51.19 51.90 49.83 49.96 4.3M
2023-01-30 52.99 54.88 51.20 51.20 6.3M
2023-01-20 50.56 51.39 49.88 50.36 2.4M
2023-01-19 50.80 50.80 49.61 50.56 2.4M
2023-01-18 51.19 52.18 50.42 50.71 2.7M
2023-01-17 51.46 52.44 50.80 50.90 2.2M
2023-01-16 50.69 51.50 50.00 51.09 3.8M
2023-01-13 52.28 52.70 50.14 50.29 3.9M
2023-01-12 52.30 53.17 51.79 52.05 2.6M
2023-01-11 54.12 54.18 52.25 52.29 3.1M
2023-01-10 53.48 55.01 52.13 53.97 4.4M
2023-01-09 54.00 54.76 52.56 53.17 5.2M
2023-01-06 52.00 54.76 51.50 54.01 6.3M
2023-01-05 47.78 51.76 47.78 51.76 6.4M
2023-01-04 47.20 47.59 45.71 47.05 2.7M
2023-01-03 46.90 47.95 45.68 47.62 2.4M