宝通科技

300031
🏛️ 中国 →
24.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.77 26.03 25.53 25.55 1,460.0K
09:35 25.55 25.60 25.48 25.51 1,154.4K
09:40 25.52 25.59 25.47 25.47 746.8K
09:45 25.43 25.48 25.35 25.36 782.8K
09:50 25.36 25.36 25.22 25.22 890.5K
09:55 25.23 25.25 25.12 25.20 822.2K
10:00 25.21 25.25 25.10 25.18 731.7K
10:05 25.17 25.19 25.08 25.19 759.7K
10:10 25.19 25.19 25.06 25.10 555.2K
10:15 25.10 25.14 25.07 25.10 433.1K
10:20 25.10 25.13 25.04 25.11 600.0K
10:25 25.13 25.15 25.08 25.10 317.2K
10:30 25.10 25.11 25.07 25.11 250.1K
10:35 25.12 25.12 25.02 25.07 527.4K
10:40 25.05 25.06 24.98 25.04 751.8K
10:45 25.04 25.15 25.01 25.12 280.3K
10:50 25.11 25.14 25.09 25.10 273.6K
10:55 25.12 25.12 25.07 25.07 125.1K
11:00 25.07 25.17 25.04 25.17 572.0K
11:05 25.17 25.19 25.09 25.10 191.1K
11:10 25.11 25.12 25.08 25.10 198.8K
11:15 25.10 25.11 25.05 25.06 140.9K
11:20 25.06 25.07 25.01 25.01 216.2K
11:25 25.03 25.05 25.01 25.04 218.5K
13:00 25.03 25.03 24.92 24.93 860.9K
13:05 24.93 24.94 24.90 24.93 389.5K
13:10 24.94 24.95 24.92 24.94 198.6K
13:15 24.94 24.96 24.91 24.91 286.3K
13:20 24.92 24.97 24.90 24.93 414.0K
13:25 24.93 24.94 24.92 24.92 203.4K
13:30 24.93 24.93 24.88 24.91 753.1K
13:35 24.90 24.90 24.86 24.89 442.5K
13:40 24.89 24.93 24.85 24.93 351.1K
13:45 24.91 25.02 24.91 25.02 185.2K
13:50 25.02 25.02 24.92 24.93 249.1K
13:55 24.94 24.95 24.88 24.88 302.4K
14:00 24.88 24.93 24.87 24.88 308.4K
14:05 24.92 24.93 24.87 24.91 186.7K
14:10 24.90 24.91 24.86 24.87 440.9K
14:15 24.87 24.87 24.84 24.85 468.3K
14:20 24.84 25.80 24.84 25.28 2,434.3K
14:25 25.26 25.39 25.04 25.23 1,376.3K
14:30 25.18 25.18 24.96 24.99 1,010.0K
14:35 24.99 25.02 24.94 24.97 518.7K
14:40 24.97 25.00 24.90 25.00 639.4K
14:45 24.99 25.04 24.92 24.95 685.2K
14:50 24.95 24.95 24.90 24.91 679.0K
14:55 24.91 24.91 24.87 24.89 406.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.85 26.03 24.84 24.89 27.0M
2025-09-25 25.69 26.39 25.61 25.89 18.0M
2025-09-24 25.07 25.77 24.85 25.70 16.7M
2025-09-23 25.61 25.80 24.64 25.18 19.3M
2025-09-22 25.80 26.14 25.45 25.80 16.6M
2025-09-19 26.40 27.13 25.85 25.90 27.1M
2025-09-18 26.75 27.54 26.19 26.40 41.8M
2025-09-17 26.20 26.90 26.03 26.62 23.6M
2025-09-16 25.58 26.25 25.48 26.21 24.9M
2025-09-15 25.26 25.99 25.19 25.57 17.3M
2025-09-12 25.59 25.83 25.23 25.28 14.9M
2025-09-11 25.00 25.70 24.66 25.68 18.2M
2025-09-10 25.28 25.57 24.97 25.11 11.7M
2025-09-09 25.50 25.79 25.20 25.28 12.5M
2025-09-08 25.14 25.78 25.08 25.60 15.4M
2025-09-05 24.50 25.48 24.20 25.31 16.7M
2025-09-04 24.93 25.25 24.03 24.31 17.4M
2025-09-03 25.70 26.16 25.00 25.00 18.1M
2025-09-02 25.88 25.97 24.90 25.43 24.0M
2025-09-01 26.08 26.47 25.78 25.92 17.2M
2025-08-29 26.62 26.68 26.03 26.11 22.5M
2025-08-28 26.76 27.04 25.66 26.74 36.2M
2025-08-27 27.29 28.08 26.71 26.76 47.9M
2025-08-26 26.92 27.43 26.71 27.20 35.8M
2025-08-25 26.95 27.16 26.62 26.93 31.7M
2025-08-22 26.31 26.85 26.28 26.83 30.2M
2025-08-21 26.50 26.82 26.23 26.39 25.6M
2025-08-20 26.39 26.65 26.03 26.51 23.1M
2025-08-19 26.60 27.02 26.14 26.58 26.8M
2025-08-18 26.36 26.76 26.36 26.63 28.5M
2025-08-15 25.96 26.44 25.89 26.32 22.3M
2025-08-14 26.66 26.95 25.80 26.00 31.2M
2025-08-13 26.63 27.08 26.37 26.76 27.2M
2025-08-12 27.20 27.29 26.47 26.56 39.5M
2025-08-11 27.31 27.74 26.92 27.43 39.7M
2025-08-08 29.00 29.03 26.90 27.11 68.4M
2025-08-07 27.80 29.18 27.50 29.00 75.4M
2025-08-06 25.59 27.57 25.59 27.17 72.8M
2025-08-05 24.65 24.95 24.60 24.93 16.5M
2025-08-04 24.05 24.74 23.93 24.70 16.0M
2025-08-01 24.20 24.49 23.82 24.30 14.3M
2025-07-31 24.69 24.87 24.10 24.22 18.2M
2025-07-30 25.12 25.22 24.55 24.79 19.8M
2025-07-29 24.39 25.48 24.30 25.28 31.8M
2025-07-28 24.68 24.84 24.42 24.50 12.0M
2025-07-25 24.62 24.75 24.46 24.72 12.4M
2025-07-24 24.46 24.83 24.40 24.66 11.2M
2025-07-23 24.71 24.86 24.42 24.45 15.7M
2025-07-22 25.00 25.24 24.72 24.89 20.5M
2025-07-21 24.14 25.80 24.14 25.30 42.2M
2025-07-18 24.22 24.38 23.85 23.98 15.0M
2025-07-17 23.59 24.20 23.48 24.20 19.9M
2025-07-16 23.50 24.17 23.46 23.68 17.1M
2025-07-15 23.56 23.77 23.15 23.53 13.6M
2025-07-14 23.49 23.99 23.19 23.63 14.0M
2025-07-11 23.52 23.64 23.20 23.50 12.7M
2025-07-10 23.73 23.79 23.40 23.44 11.0M
2025-07-09 23.85 24.28 23.67 23.73 15.0M
2025-07-08 23.00 23.92 22.93 23.83 29.8M
2025-07-07 24.70 24.98 24.42 24.46 14.0M
2025-07-04 24.67 25.16 24.42 24.71 21.1M
2025-07-03 24.79 25.03 24.51 24.68 14.6M
2025-07-02 24.81 25.20 24.57 24.98 20.5M
2025-07-01 24.90 25.07 24.70 24.90 14.1M
2025-06-30 24.23 25.21 24.23 25.03 25.7M
2025-06-27 24.43 24.55 24.13 24.23 10.8M
2025-06-26 24.60 24.82 24.34 24.40 14.8M
2025-06-25 24.30 24.72 24.26 24.72 18.2M
2025-06-24 23.27 24.66 23.25 24.50 27.2M
2025-06-23 22.70 23.23 22.70 23.19 9.7M
2025-06-20 23.76 23.79 23.00 23.01 10.5M
2025-06-19 23.80 24.25 23.39 23.48 16.0M
2025-06-18 24.02 24.17 23.57 23.88 13.0M
2025-06-17 24.49 24.59 23.98 24.18 14.0M
2025-06-16 23.70 24.98 23.68 24.58 21.1M
2025-06-13 24.83 24.83 23.85 23.87 19.1M
2025-06-12 25.20 25.30 24.75 24.84 19.8M
2025-06-11 24.43 25.47 24.35 25.24 25.0M
2025-06-10 24.97 24.97 23.90 24.39 19.6M
2025-06-09 24.80 25.09 24.66 24.89 13.9M
2025-06-06 25.15 25.34 24.80 24.85 17.1M
2025-06-05 24.68 25.45 24.56 25.38 26.0M
2025-06-04 24.57 24.97 24.26 24.72 14.9M
2025-06-03 24.03 25.09 24.03 24.48 18.2M
2025-05-30 25.19 25.52 24.26 24.39 24.2M
2025-05-29 24.22 24.93 24.18 24.77 16.2M
2025-05-28 24.50 24.59 24.11 24.22 13.2M
2025-05-27 24.90 25.00 24.25 24.41 17.1M
2025-05-26 24.81 25.46 24.71 25.09 17.0M
2025-05-23 25.28 25.69 24.76 24.81 20.2M
2025-05-22 25.69 26.05 25.30 25.41 17.8M
2025-05-21 26.02 26.18 25.69 25.82 17.7M
2025-05-20 26.18 26.68 25.80 26.23 20.2M
2025-05-19 27.13 27.15 25.69 26.15 31.0M
2025-05-16 26.78 27.79 26.63 27.18 36.5M
2025-05-15 27.76 27.95 26.60 26.77 29.0M
2025-05-14 28.10 28.33 26.67 27.25 49.7M
2025-05-13 29.50 29.75 27.48 28.15 58.6M
2025-05-12 28.94 30.33 28.18 29.40 59.9M
2025-05-09 27.37 28.77 27.03 28.66 59.1M
2025-05-08 26.67 27.94 26.56 27.61 57.3M
2025-05-07 26.33 26.79 25.66 26.30 48.2M
2025-05-06 23.20 25.95 23.20 25.78 54.0M
2025-04-30 22.69 23.24 22.55 22.99 16.6M
2025-04-29 21.86 22.79 21.63 22.55 19.6M
2025-04-28 22.78 22.93 22.25 22.42 15.5M
2025-04-25 22.85 23.06 22.61 22.69 15.0M
2025-04-24 23.47 23.57 22.55 22.72 22.2M
2025-04-23 22.94 23.88 22.94 23.46 34.5M
2025-04-22 23.85 23.95 22.72 22.73 22.2M
2025-04-21 22.67 23.26 22.16 23.24 18.4M
2025-04-18 22.63 22.70 22.27 22.50 11.2M
2025-04-17 22.60 22.89 22.45 22.52 13.3M
2025-04-16 23.09 23.28 22.35 22.60 17.8M
2025-04-15 23.20 23.80 22.95 23.28 19.2M
2025-04-14 23.60 23.83 23.15 23.26 22.5M
2025-04-11 22.45 23.37 22.45 23.01 23.8M
2025-04-10 22.42 23.65 22.42 22.58 32.9M
2025-04-09 20.72 21.94 19.03 21.72 36.0M
2025-04-08 21.40 22.30 20.60 21.40 34.7M
2025-04-07 23.60 24.17 21.10 21.10 34.6M
2025-04-03 26.32 26.94 26.19 26.38 14.3M
2025-04-02 26.73 27.19 26.66 26.85 15.2M
2025-04-01 27.07 27.26 26.60 26.72 18.9M
2025-03-31 26.77 27.15 25.92 27.07 25.8M
2025-03-28 27.38 27.65 27.04 27.05 18.2M
2025-03-27 27.63 27.98 27.06 27.25 25.4M
2025-03-26 28.21 28.78 27.88 27.88 26.1M
2025-03-25 27.95 28.26 27.35 27.56 24.4M
2025-03-24 29.05 29.25 27.36 28.22 31.6M
2025-03-21 29.62 29.70 28.51 28.56 42.6M
2025-03-20 31.50 31.60 30.03 30.27 50.8M
2025-03-19 31.30 32.98 31.08 32.03 79.0M
2025-03-18 30.70 31.18 30.35 30.61 33.9M
2025-03-17 30.71 31.23 30.12 30.90 43.2M
2025-03-14 29.76 31.13 29.31 30.75 46.0M
2025-03-13 30.80 30.99 29.41 29.73 56.2M
2025-03-12 31.67 32.13 31.41 31.43 53.3M
2025-03-11 31.01 31.48 30.65 31.39 48.8M
2025-03-10 32.13 32.65 31.53 31.79 52.8M
2025-03-07 33.00 33.84 32.20 32.75 88.8M
2025-03-06 33.10 36.66 33.04 35.00 133.0M
2025-03-05 31.35 31.69 29.70 30.82 100.0M
2025-03-04 32.79 33.87 31.13 31.42 118.0M
2025-03-03 38.00 38.68 32.02 32.91 138.1M
2025-02-28 39.50 40.30 37.00 38.78 145.8M
2025-02-27 33.00 37.74 33.00 36.88 182.3M
2025-02-26 31.45 31.45 31.45 31.45 23.0M
2025-02-25 24.88 30.00 23.70 26.21 107.3M
2025-02-24 24.10 25.90 24.10 25.44 57.0M
2025-02-21 24.20 25.59 23.66 24.60 43.5M
2025-02-20 23.91 24.90 23.45 24.61 50.2M
2025-02-19 22.51 24.79 22.30 23.84 51.6M
2025-02-18 24.20 24.69 22.45 22.50 48.3M
2025-02-17 24.81 24.90 23.07 23.90 62.2M
2025-02-14 21.64 24.42 20.96 24.10 82.1M
2025-02-13 22.10 22.63 21.42 21.96 65.2M
2025-02-12 20.25 20.90 20.23 20.81 21.4M
2025-02-11 20.38 20.68 20.15 20.45 21.6M
2025-02-10 19.91 20.73 19.82 20.49 25.1M
2025-02-07 19.36 20.28 19.36 19.91 29.0M
2025-02-06 18.72 19.68 18.50 19.48 23.1M
2025-02-05 18.70 18.97 18.53 18.72 16.0M
2025-01-27 18.65 18.91 18.40 18.42 15.7M
2025-01-24 17.70 18.63 17.70 18.58 17.8M
2025-01-23 18.00 18.35 17.83 17.83 13.5M
2025-01-22 17.91 17.95 17.63 17.76 8.7M
2025-01-21 17.86 18.14 17.76 18.04 12.3M
2025-01-20 17.89 17.95 17.57 17.77 9.5M
2025-01-17 17.60 17.81 17.43 17.67 8.6M
2025-01-16 17.84 18.24 17.53 17.69 12.1M
2025-01-15 17.77 17.99 17.62 17.73 13.0M
2025-01-14 17.00 17.80 16.87 17.75 15.1M
2025-01-13 16.55 16.97 16.31 16.83 8.8M
2025-01-10 17.35 17.65 16.77 16.80 13.1M
2025-01-09 17.24 17.60 17.18 17.37 9.4M
2025-01-08 17.20 17.51 16.62 17.37 13.5M
2025-01-07 17.01 17.35 16.92 17.34 9.8M
2025-01-06 17.17 17.38 16.82 16.99 10.2M
2025-01-03 17.75 17.86 17.16 17.22 12.9M
2025-01-02 18.34 18.48 17.38 17.64 15.6M