博隆技术

603325
🏛️ 中国 →
85.69
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 79.30 79.97 77.81 79.11 0.4M
2024-12-30 80.01 82.32 78.20 79.10 0.6M
2024-12-27 79.92 81.55 79.06 80.20 0.4M
2024-12-26 77.05 81.99 77.02 79.92 0.6M
2024-12-25 78.00 78.78 76.70 77.72 0.3M
2024-12-24 76.45 77.99 75.17 77.91 0.5M
2024-12-23 77.40 77.40 75.00 76.45 0.7M
2024-12-20 77.79 78.80 77.12 77.40 0.3M
2024-12-19 76.49 78.60 76.16 77.52 0.3M
2024-12-18 76.30 78.19 75.83 77.16 0.3M
2024-12-17 78.86 79.63 76.29 76.30 0.4M
2024-12-16 78.30 79.79 78.30 78.85 0.3M
2024-12-13 81.30 81.83 78.30 79.00 0.6M
2024-12-12 81.60 82.38 81.25 81.68 0.2M
2024-12-11 81.20 82.50 81.20 81.59 0.3M
2024-12-10 84.50 85.30 81.11 81.90 0.5M
2024-12-09 84.78 85.01 81.53 82.98 0.4M
2024-12-06 83.01 85.21 82.27 84.40 0.6M
2024-12-05 83.53 84.45 82.17 83.27 0.4M
2024-12-04 82.12 84.39 81.38 83.70 0.6M
2024-12-03 82.02 83.40 81.52 82.11 0.4M
2024-12-02 83.60 84.48 81.81 82.12 0.6M
2024-11-29 79.18 83.96 78.51 82.90 0.9M
2024-11-28 79.15 80.35 78.88 79.18 0.4M
2024-11-27 80.40 80.83 77.19 79.70 0.7M
2024-11-26 82.50 82.95 80.05 80.40 0.5M
2024-11-25 80.53 83.43 78.98 82.40 0.9M
2024-11-22 83.90 83.90 80.50 80.50 1.1M
2024-11-21 85.89 86.60 83.34 83.96 1.1M
2024-11-20 84.00 88.50 83.68 84.88 2.5M
2024-11-19 75.60 83.07 75.59 83.07 2.2M
2024-11-18 75.50 78.18 75.00 75.52 0.7M
2024-11-15 75.90 76.67 75.27 75.28 0.6M
2024-11-14 78.22 80.10 76.01 76.12 0.9M
2024-11-13 78.42 79.67 76.50 78.26 0.6M
2024-11-12 79.20 80.16 77.85 78.42 0.9M
2024-11-11 72.80 79.85 72.80 79.40 1.6M
2024-11-08 71.26 73.97 71.26 73.48 1.0M
2024-11-07 69.96 71.11 69.20 71.11 0.4M
2024-11-06 71.00 71.65 69.21 69.93 0.7M
2024-11-05 70.00 71.55 69.03 71.18 0.8M
2024-11-04 68.11 70.40 68.11 69.76 0.6M
2024-11-01 69.14 69.50 67.67 68.11 0.7M
2024-10-31 69.88 70.34 68.01 69.20 0.9M
2024-10-30 73.01 73.30 69.01 70.50 1.2M
2024-10-29 75.26 75.70 73.30 73.49 1.1M
2024-10-28 75.95 78.39 74.78 75.26 0.7M
2024-10-25 75.44 76.75 75.09 75.97 0.5M
2024-10-24 75.90 76.13 74.51 75.05 0.3M
2024-10-23 77.10 77.88 75.59 75.90 0.6M
2024-10-22 75.36 77.60 74.16 76.98 0.7M
2024-10-21 75.18 76.80 74.48 74.80 0.9M
2024-10-18 72.91 76.80 72.91 75.86 0.9M
2024-10-17 71.60 75.84 71.60 73.60 0.7M
2024-10-16 71.20 73.10 70.95 71.64 0.5M
2024-10-15 73.48 73.48 71.40 71.94 0.6M
2024-10-14 69.97 75.08 69.97 73.48 1.1M
2024-10-11 73.00 73.00 69.00 69.67 0.7M
2024-10-10 70.30 75.28 70.30 71.73 1.1M
2024-10-09 74.37 74.99 69.80 70.30 1.4M
2024-10-08 78.72 78.72 71.58 75.44 2.4M
2024-09-30 68.07 71.96 67.01 71.56 1.5M
2024-09-27 64.20 66.70 64.20 65.97 0.8M
2024-09-26 61.80 63.55 61.34 63.55 0.8M
2024-09-25 63.74 64.84 61.51 61.93 0.7M
2024-09-24 59.56 63.28 59.03 62.98 0.6M
2024-09-23 59.02 59.57 58.52 59.18 0.2M
2024-09-20 60.22 60.79 58.20 59.08 0.3M
2024-09-19 59.71 60.98 59.71 60.77 0.2M
2024-09-18 59.79 60.00 58.88 59.93 0.2M
2024-09-13 61.69 62.19 59.50 59.68 0.3M
2024-09-12 61.80 62.39 61.18 61.65 0.2M
2024-09-11 60.76 62.77 60.76 61.94 0.2M
2024-09-10 60.64 61.50 60.06 61.37 0.3M
2024-09-09 61.37 61.55 60.45 60.60 0.3M
2024-09-06 63.72 63.72 61.25 62.20 0.3M
2024-09-05 62.92 63.30 62.52 63.03 0.2M
2024-09-04 63.40 64.40 62.80 63.40 0.3M
2024-09-03 62.80 63.39 62.09 63.39 0.2M
2024-09-02 62.60 63.68 62.04 62.90 0.6M
2024-08-30 61.70 63.50 61.70 62.60 0.7M
2024-08-29 62.00 62.49 61.31 62.00 0.4M
2024-08-28 62.50 63.08 61.01 61.79 0.5M
2024-08-27 61.00 63.40 59.80 62.50 0.9M
2024-08-26 57.30 59.67 57.30 59.18 0.2M
2024-08-23 57.00 57.62 56.26 57.47 0.2M
2024-08-22 56.98 58.57 56.71 57.25 0.2M
2024-08-21 56.93 57.31 56.70 56.94 0.1M
2024-08-20 58.30 58.31 56.81 57.05 0.2M
2024-08-19 58.40 59.00 57.99 58.28 0.2M
2024-08-16 58.78 59.50 58.30 58.40 0.2M
2024-08-15 60.50 61.35 58.39 58.80 0.4M
2024-08-14 61.69 62.10 60.06 60.55 0.2M
2024-08-13 61.77 61.99 60.60 61.93 0.3M
2024-08-12 62.91 63.45 61.46 61.93 0.2M
2024-08-09 63.50 63.96 62.94 63.13 0.2M
2024-08-08 63.31 63.88 62.21 63.02 0.4M
2024-08-07 61.90 65.73 61.70 63.73 0.6M
2024-08-06 61.40 62.93 61.38 61.87 0.2M
2024-08-05 62.90 62.95 60.83 61.05 0.3M
2024-08-02 63.37 64.57 62.10 62.51 0.3M
2024-08-01 62.40 64.76 62.25 63.58 0.4M
2024-07-31 59.60 62.66 59.60 62.20 0.4M
2024-07-30 59.70 60.42 58.58 59.82 0.2M
2024-07-29 59.90 61.80 59.47 59.89 0.2M
2024-07-26 58.50 59.80 57.78 59.45 0.2M
2024-07-25 58.18 58.96 57.59 57.92 0.2M
2024-07-24 59.64 59.96 57.80 58.17 0.4M
2024-07-23 61.10 61.80 59.90 60.18 0.2M
2024-07-22 60.52 62.00 60.52 61.29 0.3M
2024-07-19 60.08 62.19 60.08 60.98 0.2M
2024-07-18 59.71 61.66 59.01 61.20 0.2M
2024-07-17 60.90 60.90 59.56 60.21 0.2M
2024-07-16 60.50 61.19 59.50 60.80 0.3M
2024-07-15 62.50 62.86 60.50 60.86 0.2M
2024-07-12 63.00 63.65 62.59 62.65 0.2M
2024-07-11 63.00 64.10 61.96 63.55 0.3M
2024-07-10 61.90 62.99 61.62 61.85 0.4M
2024-07-09 61.35 62.45 60.32 61.91 0.2M
2024-07-08 64.20 64.76 61.01 61.92 0.3M
2024-07-05 63.50 64.60 62.50 64.59 0.4M
2024-07-04 66.52 66.78 63.50 63.85 0.4M
2024-07-03 67.00 67.63 66.25 66.86 0.3M
2024-07-02 68.99 69.66 68.20 68.57 0.3M
2024-07-01 68.79 69.49 67.00 69.23 0.3M
2024-06-28 69.54 70.33 67.96 68.78 0.4M
2024-06-27 70.26 71.39 69.40 69.54 0.2M
2024-06-26 70.17 71.08 69.27 71.00 0.2M
2024-06-25 69.91 71.78 69.40 70.17 0.3M
2024-06-24 73.26 73.73 69.00 69.88 0.6M
2024-06-21 73.45 73.68 72.17 73.58 0.2M
2024-06-20 73.93 74.81 73.25 73.45 0.3M
2024-06-19 74.90 75.36 73.68 74.50 0.3M
2024-06-18 73.83 75.40 73.08 74.90 0.3M
2024-06-17 74.05 74.62 73.50 73.90 0.3M
2024-06-14 75.31 75.78 74.17 74.87 0.3M
2024-06-13 75.19 75.84 74.68 75.44 0.3M
2024-06-12 74.63 75.50 74.16 75.19 0.3M
2024-06-11 73.02 75.18 72.27 74.97 0.4M
2024-06-07 72.70 75.14 72.59 73.56 0.6M
2024-06-06 74.87 75.49 72.35 72.64 0.6M
2024-06-05 76.71 77.58 74.71 74.85 0.5M
2024-06-04 77.69 77.69 75.75 76.93 0.5M
2024-06-03 77.67 78.78 76.61 77.79 0.5M
2024-05-31 78.94 79.94 77.85 78.39 0.4M
2024-05-30 77.18 79.78 77.05 78.75 0.6M
2024-05-29 79.81 80.10 77.43 77.80 0.5M
2024-05-28 80.00 80.80 78.13 79.00 0.7M
2024-05-27 79.00 80.12 77.63 80.04 0.8M
2024-05-24 80.16 80.99 78.66 79.00 0.8M
2024-05-23 83.50 84.20 79.72 80.88 1.5M
2024-05-22 84.02 86.68 82.59 83.50 1.2M
2024-05-21 82.82 85.14 82.20 84.05 1.0M
2024-05-20 83.80 85.76 82.92 83.20 1.5M
2024-05-17 82.16 84.21 81.81 82.77 1.5M
2024-05-16 78.80 85.40 78.03 83.00 3.5M
2024-05-15 70.71 77.75 70.71 77.75 2.6M
2024-05-14 71.39 71.66 69.69 70.68 0.6M
2024-05-13 71.71 72.30 70.73 71.36 0.5M
2024-05-10 74.00 74.00 71.31 72.21 0.6M
2024-05-09 72.21 74.32 72.21 73.48 0.6M
2024-05-08 72.88 73.23 72.04 72.40 0.5M
2024-05-07 73.66 74.15 72.52 73.05 0.5M
2024-05-06 73.88 74.19 73.00 73.50 0.8M
2024-04-30 73.58 74.96 72.58 72.88 0.7M
2024-04-29 73.01 74.45 72.06 74.00 0.9M
2024-04-26 69.33 74.78 69.33 72.79 1.5M
2024-04-25 67.81 70.79 67.32 69.33 1.0M
2024-04-24 66.90 69.31 66.80 68.00 1.4M
2024-04-23 65.79 68.20 65.30 66.71 2.4M
2024-04-22 69.98 72.38 69.91 70.50 1.1M
2024-04-19 68.98 70.43 67.69 70.01 1.0M
2024-04-18 69.59 70.63 67.33 69.74 1.4M
2024-04-17 67.96 70.38 67.96 69.01 1.1M
2024-04-16 70.50 70.50 66.97 67.50 0.9M
2024-04-15 72.35 73.45 70.02 70.96 0.9M
2024-04-12 72.00 72.88 71.60 71.79 0.7M
2024-04-11 69.72 73.00 68.60 72.06 1.0M
2024-04-10 68.50 71.27 68.10 70.05 0.9M
2024-04-09 66.68 68.77 66.58 68.53 0.6M
2024-04-08 68.90 69.35 66.62 66.88 0.9M
2024-04-03 70.94 71.50 68.59 69.14 0.8M
2024-04-02 71.28 71.70 70.10 71.41 0.5M
2024-04-01 71.80 71.82 70.33 71.68 0.7M
2024-03-29 69.00 71.29 68.00 71.28 0.8M
2024-03-28 68.93 70.80 68.50 69.05 1.0M
2024-03-27 69.85 71.43 68.50 69.00 0.9M
2024-03-26 71.03 71.68 69.01 70.15 1.1M
2024-03-25 74.00 74.06 71.25 71.25 0.8M
2024-03-22 74.19 75.00 73.31 73.80 0.9M
2024-03-21 76.90 76.98 74.00 74.31 1.2M
2024-03-20 77.97 78.77 76.28 76.90 0.8M
2024-03-19 78.33 78.50 76.30 77.90 1.2M
2024-03-18 75.00 79.30 74.81 78.17 1.7M
2024-03-15 74.33 74.98 72.68 74.55 1.2M
2024-03-14 75.50 76.88 72.53 73.69 2.2M
2024-03-13 77.50 78.30 75.80 76.28 1.6M
2024-03-12 75.42 78.88 75.23 77.40 1.7M
2024-03-11 75.50 76.50 74.00 75.41 2.1M
2024-03-08 68.55 76.00 68.55 75.50 4.1M
2024-03-07 69.00 72.89 68.23 69.35 3.3M
2024-03-06 64.20 66.48 64.20 66.30 1.1M
2024-03-05 66.30 66.30 63.87 64.76 1.7M
2024-03-04 67.40 68.14 65.00 67.04 1.8M
2024-03-01 64.53 68.66 64.53 67.39 2.4M
2024-02-29 62.65 64.85 62.24 64.80 1.7M
2024-02-28 66.00 69.13 62.76 62.90 3.1M
2024-02-27 64.10 66.33 63.80 66.14 2.0M
2024-02-26 64.28 66.25 64.01 64.84 2.0M
2024-02-23 62.30 64.26 61.85 63.99 1.7M
2024-02-22 61.75 62.57 61.31 62.30 1.2M
2024-02-21 60.00 64.88 59.48 62.20 2.3M
2024-02-20 59.85 60.76 59.22 60.69 1.3M
2024-02-19 60.00 61.40 58.88 59.77 1.6M
2024-02-08 55.38 59.86 55.38 59.77 1.7M
2024-02-07 56.40 58.15 54.75 54.90 1.4M
2024-02-06 52.68 57.41 51.75 56.77 1.6M
2024-02-05 56.00 56.30 51.90 53.33 1.6M
2024-02-02 59.46 59.94 55.57 57.00 1.6M
2024-02-01 58.99 60.72 58.58 59.72 1.2M
2024-01-31 62.01 63.22 59.03 59.20 1.7M
2024-01-30 67.39 67.40 62.92 62.96 2.5M
2024-01-29 71.88 71.92 67.96 69.29 2.8M
2024-01-26 69.50 72.16 69.11 69.25 2.9M
2024-01-25 66.60 71.36 66.60 69.84 3.1M
2024-01-24 66.67 68.33 64.75 66.72 2.0M
2024-01-23 65.68 67.99 65.01 66.44 1.9M
2024-01-22 68.56 70.20 65.59 65.65 2.1M
2024-01-19 69.94 71.75 67.50 69.30 3.2M
2024-01-18 71.00 71.50 68.12 70.09 3.5M
2024-01-17 77.77 77.80 72.10 72.11 4.7M
2024-01-16 76.70 79.83 75.89 77.95 4.5M
2024-01-15 78.10 79.90 76.16 76.99 4.4M
2024-01-12 80.63 86.30 79.03 79.40 6.2M
2024-01-11 79.50 82.60 76.67 82.26 7.2M
2024-01-10 78.90 98.90 78.88 84.93 10.6M