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
2025-09-30 86.00 86.50 85.20 85.69 0.8M
2025-09-29 87.00 87.00 85.50 86.04 0.8M
2025-09-26 86.53 87.89 86.02 86.43 0.9M
2025-09-25 87.00 87.76 86.06 86.53 0.7M
2025-09-24 84.66 86.75 84.62 86.49 0.8M
2025-09-23 85.60 85.85 83.25 85.10 1.0M
2025-09-22 85.31 85.79 84.24 85.60 0.8M
2025-09-19 87.01 87.40 85.53 85.53 1.1M
2025-09-18 88.90 89.61 86.60 87.50 2.1M
2025-09-17 87.90 90.34 86.71 89.85 1.4M
2025-09-16 85.80 88.36 85.02 87.93 1.3M
2025-09-15 86.19 87.00 85.60 85.78 0.8M
2025-09-12 88.61 88.61 86.45 86.45 1.4M
2025-09-11 87.50 88.68 86.18 88.65 1.1M
2025-09-10 88.47 88.60 86.81 87.25 0.9M
2025-09-09 90.11 90.78 87.88 88.29 1.0M
2025-09-08 90.43 91.38 88.60 90.10 1.5M
2025-09-05 88.40 91.00 86.65 90.10 1.8M
2025-09-04 90.65 91.63 88.80 89.33 1.2M
2025-09-03 92.60 92.85 90.52 90.65 1.2M
2025-09-02 98.79 98.80 91.73 92.13 2.5M
2025-09-01 98.62 100.90 97.32 98.50 1.6M
2025-08-29 96.90 101.11 94.00 98.00 1.8M
2025-08-28 96.50 98.12 94.00 97.38 2.7M
2025-08-27 95.35 99.56 94.80 97.74 1.8M
2025-08-26 93.90 95.65 93.00 95.35 1.6M
2025-08-25 89.30 94.45 89.30 94.00 2.4M
2025-08-22 89.75 90.19 89.00 89.23 1.1M
2025-08-21 92.10 92.15 89.10 89.80 1.2M
2025-08-20 89.21 93.26 88.70 92.18 1.7M
2025-08-19 89.69 90.30 88.22 89.20 0.9M
2025-08-18 88.50 90.30 87.90 89.70 1.2M
2025-08-15 85.55 89.19 85.55 88.41 1.4M
2025-08-14 90.50 90.56 86.36 86.38 1.9M
2025-08-13 89.09 91.60 89.02 90.70 1.4M
2025-08-12 89.00 89.66 88.20 89.09 0.9M
2025-08-11 89.89 89.89 88.62 89.04 0.8M
2025-08-08 88.60 89.56 88.18 89.05 1.0M
2025-08-07 88.33 89.85 88.10 88.91 0.9M
2025-08-06 88.75 89.50 88.08 88.33 0.8M
2025-08-05 89.35 89.68 87.80 88.75 0.9M
2025-08-04 89.05 89.81 88.34 89.19 0.9M
2025-08-01 90.88 91.19 88.82 89.75 1.3M
2025-07-31 85.55 91.87 85.55 90.88 3.1M
2025-07-30 86.38 86.38 84.98 85.86 0.9M
2025-07-29 85.59 86.65 85.10 86.00 1.2M
2025-07-28 85.31 86.65 84.85 85.58 1.5M
2025-07-25 85.43 85.70 84.46 84.85 1.0M
2025-07-24 85.09 85.80 84.00 85.31 1.1M
2025-07-23 85.99 86.86 84.50 85.28 1.4M
2025-07-22 89.17 89.41 86.17 86.96 2.4M
2025-07-21 90.00 90.83 87.50 89.42 2.0M
2025-07-18 87.21 90.33 87.20 88.83 2.2M
2025-07-17 87.75 88.58 85.97 87.02 1.8M
2025-07-16 87.33 88.52 86.67 87.50 1.9M
2025-07-15 86.82 88.25 85.23 87.63 3.5M
2025-07-14 84.17 88.98 84.08 86.50 4.3M
2025-07-11 78.23 82.40 77.91 82.40 2.9M
2025-07-10 74.81 75.33 74.13 74.91 0.5M
2025-07-09 74.96 75.82 74.22 74.42 0.6M
2025-07-08 74.56 75.75 74.56 75.00 0.5M
2025-07-07 74.93 75.19 74.00 74.80 0.3M
2025-07-04 76.03 76.58 74.92 74.92 0.5M
2025-07-03 76.50 77.67 76.33 76.63 0.5M
2025-07-02 76.67 76.75 75.73 76.71 0.4M
2025-07-01 75.24 76.88 75.04 76.67 0.7M
2025-06-30 75.17 76.33 75.00 75.24 0.4M
2025-06-27 74.75 75.31 74.43 74.91 0.3M
2025-06-26 75.33 75.74 74.43 74.48 0.3M
2025-06-25 75.00 76.04 74.50 75.42 0.3M
2025-06-24 74.92 75.29 74.01 75.13 0.3M
2025-06-23 73.18 74.61 72.63 74.59 0.3M
2025-06-20 72.92 73.66 72.08 73.40 0.3M
2025-06-19 74.83 75.15 72.53 72.68 0.5M
2025-06-18 75.18 75.38 74.25 74.92 0.2M
2025-06-17 76.00 76.15 74.58 75.23 0.3M
2025-06-16 75.22 76.58 75.05 75.66 0.4M
2025-06-13 75.84 76.23 74.48 75.91 0.5M
2025-06-12 75.88 76.67 75.57 75.84 0.3M
2025-06-11 76.17 77.07 75.73 76.04 0.3M
2025-06-10 77.32 77.92 75.40 75.98 0.5M
2025-06-09 77.98 78.23 76.51 77.71 0.7M
2025-06-06 77.18 78.14 76.73 77.60 0.5M
2025-06-05 75.51 77.44 74.90 77.18 0.6M
2025-06-04 74.30 76.20 73.83 75.38 0.4M
2025-06-03 73.76 74.79 73.49 74.22 0.2M
2025-05-30 75.00 75.22 73.74 74.13 0.3M
2025-05-29 73.97 75.05 73.83 75.00 0.3M
2025-05-28 74.19 74.99 73.61 73.96 0.3M
2025-05-27 75.42 75.75 74.00 74.17 0.3M
2025-05-26 74.13 75.73 73.85 75.24 0.3M
2025-05-23 74.18 75.26 74.07 74.33 0.4M
2025-05-22 76.48 76.98 73.93 74.42 0.5M
2025-05-21 76.71 77.18 75.95 76.48 0.3M
2025-05-20 76.25 77.48 76.10 76.84 0.6M
2025-05-19 76.25 76.75 75.22 76.31 0.5M
2025-05-16 76.07 77.32 75.57 75.99 0.6M
2025-05-15 76.42 76.98 75.72 76.07 0.4M
2025-05-14 76.67 77.25 75.18 76.42 0.5M
2025-05-13 77.63 77.93 76.36 76.83 0.5M
2025-05-12 78.00 79.00 77.33 77.56 0.4M
2025-05-09 78.08 79.05 77.33 77.76 0.4M
2025-05-08 76.71 79.42 76.71 78.33 0.8M
2025-05-07 76.88 78.31 76.03 77.40 0.7M
2025-05-06 74.43 76.36 72.83 76.11 0.9M
2025-04-30 75.08 75.90 74.07 74.41 0.9M
2025-04-29 76.04 76.75 75.06 75.50 0.9M
2025-04-28 81.67 82.75 75.83 76.43 1.7M
2025-04-25 79.93 81.57 79.67 81.16 0.9M
2025-04-24 96.70 97.78 95.57 96.09 0.6M
2025-04-23 94.80 96.76 94.60 96.40 0.5M
2025-04-22 91.73 96.78 91.35 94.80 0.8M
2025-04-21 87.06 91.80 87.06 91.80 0.5M
2025-04-18 88.60 89.18 87.20 88.00 0.2M
2025-04-17 86.21 89.03 86.21 88.48 0.3M
2025-04-16 87.81 88.74 86.51 87.48 0.2M
2025-04-15 88.00 88.89 87.12 88.00 0.3M
2025-04-14 87.01 88.60 86.73 88.30 0.5M
2025-04-11 87.99 89.27 86.37 86.37 0.6M
2025-04-10 88.20 90.30 87.59 87.69 0.7M
2025-04-09 86.00 88.38 83.04 87.40 0.6M
2025-04-08 86.98 88.83 84.60 86.60 0.8M
2025-04-07 91.30 91.30 84.60 86.50 1.4M
2025-04-03 92.50 94.35 92.02 94.00 0.4M
2025-04-02 91.42 94.51 91.36 93.33 0.4M
2025-04-01 93.71 93.71 91.19 92.00 0.5M
2025-03-31 95.40 95.60 90.00 93.35 0.9M
2025-03-28 93.38 95.44 92.80 95.08 0.6M
2025-03-27 92.07 93.50 91.51 93.09 0.3M
2025-03-26 94.17 94.50 92.80 92.90 0.3M
2025-03-25 93.10 95.38 92.80 93.98 0.5M
2025-03-24 91.64 94.98 91.11 93.00 0.7M
2025-03-21 92.40 93.87 90.80 91.40 0.5M
2025-03-20 92.70 93.44 91.62 92.20 0.5M
2025-03-19 95.27 95.38 92.76 92.90 0.9M
2025-03-18 88.11 97.03 87.52 95.48 1.7M
2025-03-17 88.00 89.44 87.20 88.21 0.5M
2025-03-14 86.30 88.45 85.80 87.98 0.9M
2025-03-13 87.20 88.60 85.51 86.39 0.6M
2025-03-12 86.37 88.69 84.72 86.91 0.9M
2025-03-11 83.01 86.00 82.80 85.58 0.7M
2025-03-10 83.10 85.58 82.85 84.74 1.0M
2025-03-07 84.22 85.79 82.00 82.55 0.8M
2025-03-06 82.59 85.80 82.11 84.22 0.8M
2025-03-05 82.35 83.26 81.71 82.47 0.4M
2025-03-04 82.20 83.50 81.52 82.31 0.5M
2025-03-03 77.99 83.18 77.99 82.02 1.0M
2025-02-28 80.99 81.04 77.88 78.01 0.6M
2025-02-27 79.12 80.30 78.10 80.08 0.7M
2025-02-26 78.04 80.15 78.04 79.12 0.5M
2025-02-25 77.98 79.49 77.90 78.20 0.5M
2025-02-24 79.00 79.38 77.98 78.58 0.4M
2025-02-21 79.10 80.00 78.39 79.17 0.6M
2025-02-20 77.43 80.26 77.17 79.48 0.7M
2025-02-19 76.98 78.34 76.50 77.48 0.5M
2025-02-18 78.30 78.51 76.18 77.17 0.5M
2025-02-17 78.05 78.80 77.00 77.91 0.5M
2025-02-14 78.60 79.68 78.05 78.85 0.4M
2025-02-13 80.12 80.12 78.20 78.68 0.6M
2025-02-12 78.96 80.48 78.19 80.17 0.6M
2025-02-11 77.08 81.30 77.08 79.65 0.7M
2025-02-10 77.00 77.16 76.00 77.03 0.4M
2025-02-07 76.70 77.20 76.11 77.09 0.7M
2025-02-06 76.50 77.56 76.20 76.76 0.3M
2025-02-05 78.00 78.67 76.06 76.50 0.3M
2025-01-27 77.38 79.23 77.17 77.70 0.4M
2025-01-24 77.45 78.08 76.40 77.38 0.4M
2025-01-23 78.12 79.08 77.39 77.40 0.4M
2025-01-22 78.78 79.40 78.40 78.58 0.3M
2025-01-21 79.78 80.00 78.61 79.33 0.3M
2025-01-20 79.68 80.49 78.34 79.75 0.5M
2025-01-17 73.41 80.60 73.31 79.55 1.2M
2025-01-16 74.10 74.69 71.50 73.33 0.5M
2025-01-15 74.55 75.25 73.50 73.82 0.3M
2025-01-14 72.20 75.50 72.16 75.25 0.5M
2025-01-13 73.49 75.38 71.91 72.41 0.5M
2025-01-10 70.80 76.37 70.40 74.99 1.2M
2025-01-09 72.39 72.72 71.35 71.80 0.2M
2025-01-08 71.99 73.00 69.20 72.40 0.5M
2025-01-07 72.53 73.47 70.75 71.99 0.4M
2025-01-06 73.35 73.97 71.10 72.84 0.4M
2025-01-03 76.41 77.10 73.98 73.98 0.4M
2025-01-02 78.55 79.53 76.17 76.41 0.4M