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
2024-12-31 38.10 38.50 37.58 37.75 2.8M
2024-12-30 38.38 38.74 37.70 38.22 2.5M
2024-12-27 39.45 39.49 38.56 38.70 2.8M
2024-12-26 39.28 40.02 39.14 39.41 2.4M
2024-12-25 39.61 39.80 38.79 39.35 2.7M
2024-12-24 38.10 39.50 38.10 39.25 4.0M
2024-12-23 38.91 39.39 37.67 37.80 2.7M
2024-12-20 38.44 39.00 38.40 38.79 1.9M
2024-12-19 37.99 38.85 37.47 38.43 2.8M
2024-12-18 38.93 38.93 38.20 38.29 1.7M
2024-12-17 38.69 39.24 38.20 38.29 2.3M
2024-12-16 39.42 39.57 38.57 38.69 2.3M
2024-12-13 40.55 40.70 39.35 39.42 3.1M
2024-12-12 40.85 41.43 40.18 40.82 3.0M
2024-12-11 41.20 41.80 40.52 41.04 4.5M
2024-12-10 40.50 41.20 39.97 40.17 5.8M
2024-12-09 38.99 40.11 38.90 39.28 4.7M
2024-12-06 38.89 39.39 37.90 39.10 4.2M
2024-12-05 38.30 39.30 37.85 38.96 3.7M
2024-12-04 39.54 39.54 38.17 38.31 3.5M
2024-12-03 40.00 40.20 39.20 39.46 3.0M
2024-12-02 39.16 40.57 39.02 39.79 4.7M
2024-11-29 37.90 40.18 37.81 39.06 5.2M
2024-11-28 38.00 38.78 37.81 38.15 3.7M
2024-11-27 38.50 38.60 37.11 38.28 7.1M
2024-11-26 39.00 39.30 38.10 38.50 3.1M
2024-11-25 40.90 41.17 38.41 39.11 4.9M
2024-11-22 42.48 42.69 40.30 40.68 4.4M
2024-11-21 42.78 43.20 41.83 42.54 3.9M
2024-11-20 43.00 43.47 42.30 42.91 4.9M
2024-11-19 40.92 43.10 40.89 43.10 7.1M
2024-11-18 40.81 41.60 40.01 40.49 4.3M
2024-11-15 41.77 42.12 40.65 40.79 3.8M
2024-11-14 42.54 43.17 41.60 41.77 4.2M
2024-11-13 43.58 43.66 42.00 42.92 7.7M
2024-11-12 44.57 45.65 43.50 44.07 9.2M
2024-11-11 41.30 43.93 40.78 43.90 10.6M
2024-11-08 40.31 42.10 40.31 41.30 8.4M
2024-11-07 40.01 40.75 39.33 40.17 5.7M
2024-11-06 39.93 42.18 39.78 39.80 8.7M
2024-11-05 39.43 40.16 38.54 39.71 5.3M
2024-11-04 38.30 39.49 38.02 39.28 4.0M
2024-11-01 38.36 39.44 37.77 38.30 5.3M
2024-10-31 38.00 39.33 38.00 38.32 7.4M
2024-10-30 38.93 39.80 38.31 38.79 6.0M
2024-10-29 40.41 40.91 38.83 38.93 6.8M
2024-10-28 40.00 40.64 39.61 40.24 3.6M
2024-10-25 41.25 41.31 39.54 40.40 5.4M
2024-10-24 39.75 41.20 39.39 40.68 9.4M
2024-10-23 37.82 39.75 37.50 39.13 7.5M
2024-10-22 37.50 38.50 37.30 37.82 5.7M
2024-10-21 37.50 37.80 36.65 37.36 6.2M
2024-10-18 35.20 37.95 35.13 37.20 5.9M
2024-10-17 35.85 36.60 35.41 35.51 4.3M
2024-10-16 35.83 36.15 35.12 35.64 5.3M
2024-10-15 38.00 38.25 36.20 36.20 5.5M
2024-10-14 37.79 38.50 36.64 37.99 5.5M
2024-10-11 39.59 40.33 37.68 38.03 5.7M
2024-10-10 39.30 40.56 38.35 39.57 6.7M
2024-10-09 39.90 41.28 38.08 38.77 9.7M
2024-10-08 43.20 43.20 37.54 41.74 13.7M
2024-09-30 37.96 39.33 36.50 39.28 11.7M
2024-09-27 34.20 35.80 33.60 35.78 6.0M
2024-09-26 31.28 34.27 31.07 34.20 9.0M
2024-09-25 31.66 32.76 31.20 31.41 5.0M
2024-09-24 31.96 32.25 30.65 31.57 5.4M
2024-09-23 32.08 32.50 31.26 31.96 3.5M
2024-09-20 32.08 32.89 31.76 32.18 3.6M
2024-09-19 31.71 32.60 31.41 32.08 3.6M
2024-09-18 31.31 31.97 30.82 31.71 2.8M
2024-09-13 31.63 31.98 31.30 31.30 2.0M
2024-09-12 31.99 32.55 31.76 31.82 3.4M
2024-09-11 31.00 32.34 30.87 32.05 4.3M
2024-09-10 30.93 31.51 30.60 31.14 3.9M
2024-09-09 31.70 32.10 31.02 31.16 4.9M
2024-09-06 31.66 33.50 31.66 32.15 8.8M
2024-09-05 31.49 32.28 31.40 31.58 5.1M
2024-09-04 29.99 31.85 29.76 31.48 7.8M
2024-09-03 28.93 30.74 28.78 30.30 5.7M
2024-09-02 29.98 30.55 28.76 28.88 3.9M
2024-08-30 28.46 30.48 27.90 29.80 6.8M
2024-08-29 27.21 28.20 27.17 28.03 3.1M
2024-08-28 27.45 27.95 27.15 27.53 1.7M
2024-08-27 28.22 28.32 27.36 27.55 3.0M
2024-08-26 28.00 28.71 28.00 28.64 4.0M
2024-08-23 26.91 29.49 26.82 28.66 7.5M
2024-08-22 27.66 27.66 26.85 26.86 2.1M
2024-08-21 27.50 27.87 27.23 27.47 1.7M
2024-08-20 28.20 28.20 27.31 27.40 2.2M
2024-08-19 28.14 28.60 28.02 28.19 1.7M
2024-08-16 28.46 28.73 28.10 28.14 1.6M
2024-08-15 28.25 29.00 28.03 28.50 2.3M
2024-08-14 28.50 28.76 28.26 28.31 1.4M
2024-08-13 28.55 28.83 28.21 28.72 2.0M
2024-08-12 28.91 28.91 28.27 28.55 1.9M
2024-08-09 29.56 29.79 28.89 28.91 2.3M
2024-08-08 29.86 29.86 28.72 29.42 3.2M
2024-08-07 30.35 30.45 29.70 29.86 2.8M
2024-08-06 30.70 31.00 30.11 30.43 2.4M
2024-08-05 30.61 31.36 30.13 30.13 3.2M
2024-08-02 31.52 31.79 30.94 30.96 2.4M
2024-08-01 32.39 32.48 31.70 31.79 3.5M
2024-07-31 30.70 32.39 30.52 32.34 6.4M
2024-07-30 30.01 30.86 29.65 30.83 3.7M
2024-07-29 30.75 30.80 29.91 30.11 3.3M
2024-07-26 29.46 31.68 29.46 30.69 5.7M
2024-07-25 29.62 29.90 29.10 29.46 3.3M
2024-07-24 31.06 31.31 29.54 29.61 5.7M
2024-07-23 32.30 32.70 31.35 31.35 4.4M
2024-07-22 32.30 32.95 32.26 32.49 3.5M
2024-07-19 32.88 33.68 32.23 32.30 5.7M
2024-07-18 32.91 33.07 32.08 32.97 5.4M
2024-07-17 34.20 34.37 33.07 33.23 7.5M
2024-07-16 34.89 35.08 33.77 34.51 8.0M
2024-07-15 36.11 36.28 34.75 34.89 7.4M
2024-07-12 35.04 36.91 34.68 36.11 8.8M
2024-07-11 35.00 36.16 34.03 35.40 11.3M
2024-07-10 32.58 34.33 31.32 34.33 8.2M
2024-07-09 30.00 31.68 29.99 31.21 4.3M
2024-07-08 30.99 31.15 30.09 30.22 3.2M
2024-07-05 31.73 32.15 30.75 31.40 4.2M
2024-07-04 30.83 32.66 30.83 32.23 7.1M
2024-07-03 30.87 31.77 30.77 30.78 3.3M
2024-07-02 31.60 31.79 30.60 30.75 3.3M
2024-07-01 31.70 31.77 30.80 31.60 2.5M
2024-06-28 31.86 32.48 31.40 31.50 3.0M
2024-06-27 32.73 33.00 31.86 31.92 2.6M
2024-06-26 32.06 32.95 31.54 32.91 2.9M
2024-06-25 32.78 33.10 31.66 31.98 3.0M
2024-06-24 34.26 34.26 32.50 32.53 2.8M
2024-06-21 33.77 34.47 33.55 34.26 1.7M
2024-06-20 35.20 35.50 33.80 33.80 3.0M
2024-06-19 36.50 36.58 35.12 35.20 2.8M
2024-06-18 36.00 36.88 35.91 36.56 2.7M
2024-06-17 35.29 36.14 35.01 36.00 2.5M
2024-06-14 35.82 36.00 34.88 35.35 3.3M
2024-06-13 36.71 36.88 35.36 35.99 4.0M
2024-06-12 37.02 37.38 36.82 36.83 1.7M
2024-06-11 36.55 37.28 36.00 37.27 2.0M
2024-06-07 37.03 37.15 36.50 36.88 1.7M
2024-06-06 37.99 38.11 36.48 36.58 3.6M
2024-06-05 38.31 38.68 37.93 37.98 2.3M
2024-06-04 38.65 38.68 38.12 38.31 2.5M
2024-06-03 39.57 39.68 38.32 38.65 2.5M
2024-05-31 39.34 40.23 39.15 39.51 2.0M
2024-05-30 39.63 39.98 39.35 39.74 1.3M
2024-05-29 40.03 40.49 39.75 39.91 2.0M
2024-05-28 40.45 40.45 39.66 40.00 1.6M
2024-05-27 40.15 40.30 39.22 40.22 3.4M
2024-05-24 41.17 41.17 39.96 39.96 2.7M
2024-05-23 41.34 41.38 40.62 40.83 2.7M
2024-05-22 41.15 41.88 41.02 41.47 2.7M
2024-05-21 41.75 41.88 40.74 41.15 4.1M
2024-05-20 42.04 42.83 41.73 41.98 4.1M
2024-05-17 40.83 42.68 40.66 41.99 6.3M
2024-05-16 40.36 40.86 40.16 40.40 2.9M
2024-05-15 40.69 40.69 39.86 40.36 2.1M
2024-05-14 39.97 40.96 39.81 40.71 4.3M
2024-05-13 41.99 41.99 39.08 39.95 10.3M
2024-05-10 43.80 43.86 42.40 42.60 5.2M
2024-05-09 42.76 44.06 42.67 43.63 5.8M
2024-05-08 44.00 44.00 42.74 42.84 6.1M
2024-05-07 43.99 44.49 43.46 44.13 9.1M
2024-05-06 41.61 45.08 41.61 43.89 13.5M
2024-04-30 41.89 43.18 40.82 40.98 9.0M
2024-04-29 42.39 42.88 40.55 41.55 10.6M
2024-04-26 42.17 43.80 42.08 43.18 4.6M
2024-04-25 43.23 43.30 41.95 42.18 4.1M
2024-04-24 41.90 43.37 41.90 43.24 4.1M
2024-04-23 41.98 42.27 41.35 41.87 2.5M
2024-04-22 42.50 43.06 41.80 41.90 3.6M
2024-04-19 44.30 44.70 42.76 43.18 3.5M
2024-04-18 43.98 45.96 43.09 44.81 4.8M
2024-04-17 42.30 43.85 42.13 43.84 4.4M
2024-04-16 43.10 43.49 41.26 41.38 3.5M
2024-04-15 44.11 44.95 42.33 43.39 3.2M
2024-04-12 44.39 44.98 43.71 44.09 2.0M
2024-04-11 44.25 44.74 43.60 44.37 2.4M
2024-04-10 45.78 45.78 44.00 44.29 2.5M
2024-04-09 45.08 45.99 44.50 45.96 2.5M
2024-04-08 45.00 45.88 44.78 44.93 2.5M
2024-04-03 45.65 46.21 44.66 45.09 2.8M
2024-04-02 46.70 46.95 45.31 45.60 3.3M
2024-04-01 46.13 47.71 45.86 46.98 3.8M
2024-03-29 47.91 48.00 44.70 45.56 5.1M
2024-03-28 46.18 47.76 46.02 46.73 3.4M
2024-03-27 48.17 48.17 46.11 46.26 1.9M
2024-03-26 47.10 48.55 46.68 48.18 3.3M
2024-03-25 49.20 49.20 47.01 47.03 5.1M
2024-03-22 51.23 51.23 48.61 49.24 5.2M
2024-03-21 51.63 52.18 50.97 51.23 2.7M
2024-03-20 51.37 52.02 50.77 51.11 1.9M
2024-03-19 52.36 53.76 51.73 51.75 3.5M
2024-03-18 52.58 53.18 51.12 52.95 3.7M
2024-03-15 51.32 52.13 50.50 52.09 3.2M
2024-03-14 51.02 52.45 50.86 51.33 2.5M
2024-03-13 50.60 52.38 50.27 51.69 5.1M
2024-03-12 48.74 50.70 48.51 50.41 3.8M
2024-03-11 46.94 48.86 46.65 48.74 3.8M
2024-03-08 47.70 48.10 46.60 47.00 3.5M
2024-03-07 49.68 50.50 47.75 47.75 2.6M
2024-03-06 48.56 50.88 48.46 49.54 3.1M
2024-03-05 47.73 49.34 47.73 48.87 3.6M
2024-03-04 47.95 48.69 47.50 47.93 3.2M
2024-03-01 48.48 48.94 47.72 48.49 3.6M
2024-02-29 46.47 48.70 46.17 48.48 4.4M
2024-02-28 48.10 50.49 46.17 46.17 7.4M
2024-02-27 47.99 48.75 47.15 48.33 7.6M
2024-02-26 47.00 48.18 45.70 45.92 6.0M
2024-02-23 44.27 46.40 43.91 45.87 4.0M
2024-02-22 43.01 44.87 43.01 44.33 3.1M
2024-02-21 41.40 44.77 40.77 43.80 5.9M
2024-02-20 43.06 43.08 40.65 42.26 6.3M
2024-02-19 46.49 46.69 42.47 43.50 5.2M
2024-02-08 43.85 45.77 43.52 45.34 4.4M
2024-02-07 42.20 43.99 41.73 43.17 5.5M
2024-02-06 38.70 42.40 37.81 41.95 5.3M
2024-02-05 39.78 40.18 37.50 38.87 6.1M
2024-02-02 41.97 42.22 39.60 40.08 4.6M
2024-02-01 42.01 43.46 40.97 41.87 4.8M
2024-01-31 43.46 43.84 41.32 41.89 5.5M
2024-01-30 40.86 44.68 40.11 43.53 9.4M
2024-01-29 47.61 47.61 43.03 43.03 8.1M
2024-01-26 49.99 49.99 47.52 47.81 3.2M
2024-01-25 48.81 50.58 48.42 50.17 2.4M
2024-01-24 49.50 50.16 47.32 48.92 2.2M
2024-01-23 48.55 49.45 47.83 49.04 2.2M
2024-01-22 50.58 50.89 47.75 48.51 2.6M
2024-01-19 51.13 51.59 50.52 50.60 1.7M
2024-01-18 51.35 51.78 50.00 51.38 2.6M
2024-01-17 53.37 53.46 51.58 51.58 1.8M
2024-01-16 53.51 53.94 52.75 53.37 1.5M
2024-01-15 53.51 53.84 52.43 53.48 2.4M
2024-01-12 52.75 54.26 52.64 53.82 2.3M
2024-01-11 51.90 53.18 51.55 52.92 1.9M
2024-01-10 51.74 52.39 50.71 52.06 2.2M
2024-01-09 52.36 53.88 51.73 52.28 2.7M
2024-01-08 51.96 52.60 51.17 52.09 2.6M
2024-01-05 53.00 53.61 51.93 52.30 1.9M
2024-01-04 53.68 54.02 51.90 52.67 3.2M
2024-01-03 55.18 55.42 53.47 54.02 2.6M
2024-01-02 56.60 56.61 55.51 55.60 1.8M