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
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
2021-12-31 27.60 27.97 26.90 27.55 21.3M
2021-12-30 26.36 28.43 26.30 27.78 28.2M
2021-12-29 27.00 27.10 26.14 26.64 20.7M
2021-12-28 27.98 28.74 27.03 27.15 27.7M
2021-12-27 29.50 29.76 26.09 27.68 39.8M
2021-12-24 29.18 30.88 28.21 29.99 49.4M
2021-12-23 28.81 29.30 28.26 28.35 24.8M
2021-12-22 28.53 29.88 27.87 29.24 35.8M
2021-12-21 27.71 28.92 27.53 28.54 27.6M
2021-12-20 29.44 29.80 27.10 27.39 31.8M
2021-12-17 28.91 30.28 28.15 29.61 34.9M
2021-12-16 29.24 30.32 28.80 29.03 33.0M
2021-12-15 28.75 31.08 28.59 29.37 30.8M
2021-12-14 28.30 30.96 28.10 29.45 43.7M
2021-12-13 28.44 30.33 28.10 29.12 43.3M
2021-12-10 25.94 27.84 25.73 27.64 35.7M
2021-12-09 26.08 26.60 25.57 26.07 23.3M
2021-12-08 24.95 26.26 24.72 26.10 27.7M
2021-12-07 24.64 25.20 24.40 24.78 19.3M
2021-12-06 24.80 25.18 24.28 24.43 16.1M
2021-12-03 25.00 25.32 24.75 24.93 12.7M
2021-12-02 25.90 25.98 24.79 24.94 22.8M
2021-12-01 25.90 26.44 25.73 26.16 16.0M
2021-11-30 26.87 26.98 25.95 26.00 17.6M
2021-11-29 25.68 26.63 25.44 26.36 19.1M
2021-11-26 26.16 26.68 25.63 26.13 23.8M
2021-11-25 28.60 28.60 26.02 26.11 52.3M
2021-11-24 28.40 29.96 28.03 29.13 47.2M
2021-11-23 28.14 29.18 27.23 28.60 39.9M
2021-11-22 27.83 29.20 27.80 28.80 38.2M
2021-11-19 29.00 30.40 28.13 28.32 52.6M
2021-11-18 31.38 32.13 28.72 29.96 64.7M
2021-11-17 29.41 33.00 29.02 31.00 70.0M
2021-11-16 29.12 31.19 28.08 29.72 60.4M
2021-11-15 29.55 31.60 28.85 29.69 60.2M
2021-11-12 27.82 30.83 26.80 29.05 67.8M
2021-11-11 27.81 30.50 27.10 28.48 68.3M
2021-11-10 29.32 31.67 27.80 28.30 75.5M
2021-11-09 28.02 29.70 27.00 28.82 83.0M
2021-11-08 23.50 28.60 23.00 28.60 88.1M
2021-11-05 22.50 25.51 22.09 23.83 64.8M
2021-11-04 23.01 23.50 22.18 23.15 38.3M
2021-11-03 21.10 24.24 21.03 22.29 44.6M
2021-11-02 22.18 22.59 21.05 21.20 37.1M
2021-11-01 23.27 24.44 22.40 22.78 46.8M
2021-10-29 22.38 24.33 22.19 23.04 45.7M
2021-10-28 22.18 22.60 21.58 21.93 26.4M
2021-10-27 20.37 23.26 19.73 22.60 44.6M
2021-10-26 20.93 21.22 20.03 20.32 31.5M
2021-10-25 20.90 22.69 20.39 21.58 47.0M
2021-10-22 18.44 21.62 18.42 20.89 44.4M
2021-10-21 18.45 19.38 18.45 18.66 25.2M
2021-10-20 18.24 18.75 17.39 18.36 25.1M
2021-10-19 17.95 18.45 17.74 18.21 20.4M
2021-10-18 17.66 18.05 17.46 17.95 13.3M
2021-10-15 18.08 18.72 17.63 17.82 14.5M
2021-10-14 17.90 18.28 17.75 18.04 8.9M
2021-10-13 18.26 18.44 17.75 18.04 11.6M
2021-10-12 18.70 18.96 17.97 18.15 13.9M
2021-10-11 19.06 19.38 18.36 18.91 14.9M
2021-10-08 19.16 19.80 18.88 19.04 14.7M
2021-09-30 18.45 19.36 18.30 19.05 17.3M
2021-09-29 18.93 19.00 17.93 18.08 18.1M
2021-09-28 19.28 19.57 18.88 18.98 15.7M
2021-09-27 20.72 20.96 18.97 19.33 26.1M
2021-09-24 20.82 22.07 20.58 20.70 24.9M
2021-09-23 21.85 22.50 20.96 21.07 25.7M
2021-09-22 22.44 23.21 21.35 21.58 30.4M
2021-09-17 22.70 24.35 21.83 22.88 34.2M
2021-09-16 23.73 24.80 22.65 22.91 42.7M
2021-09-15 21.42 24.80 21.42 23.57 49.0M
2021-09-14 22.88 23.50 21.20 21.42 42.1M
2021-09-13 20.81 24.18 19.51 22.99 59.3M
2021-09-10 20.82 21.77 20.30 20.82 42.8M
2021-09-09 22.38 22.69 20.77 20.82 65.8M
2021-09-08 20.97 24.11 20.62 24.11 68.4M
2021-09-07 18.20 21.19 18.19 20.09 45.1M
2021-09-06 16.76 18.52 16.58 17.93 31.4M
2021-09-03 17.52 17.62 16.45 16.77 26.3M
2021-09-02 17.84 18.18 17.10 17.57 32.3M
2021-09-01 16.01 18.34 15.86 17.55 43.6M
2021-08-31 16.42 17.04 15.94 16.10 38.0M
2021-08-30 14.97 17.10 14.52 17.10 51.5M
2021-08-27 13.44 14.44 13.15 14.25 17.7M
2021-08-26 13.53 13.53 13.25 13.30 7.1M
2021-08-25 13.28 13.65 13.24 13.62 9.3M
2021-08-24 13.40 13.47 13.16 13.21 6.1M
2021-08-23 12.95 13.41 12.94 13.36 6.0M
2021-08-20 13.25 13.29 12.88 12.98 5.9M
2021-08-19 13.32 13.43 13.28 13.34 3.1M
2021-08-18 13.34 13.37 13.22 13.33 3.7M
2021-08-17 13.71 13.71 13.26 13.28 5.5M
2021-08-16 13.45 13.79 13.44 13.71 5.1M
2021-08-13 13.70 13.72 13.46 13.51 6.0M
2021-08-12 13.60 14.05 13.58 13.75 8.8M
2021-08-11 13.64 13.77 13.53 13.58 5.2M
2021-08-10 13.50 13.68 13.42 13.64 5.9M
2021-08-09 13.44 13.62 13.31 13.55 6.2M
2021-08-06 13.93 13.93 13.30 13.50 8.2M
2021-08-05 14.00 14.12 13.69 13.91 6.9M
2021-08-04 13.89 14.05 13.61 13.87 7.8M
2021-08-03 14.30 14.62 13.97 14.00 9.5M
2021-08-02 14.05 14.47 13.82 14.46 7.3M
2021-07-30 14.23 14.23 13.81 14.06 8.5M
2021-07-29 13.69 14.54 13.66 14.45 11.9M
2021-07-28 13.47 14.13 13.13 13.82 11.4M
2021-07-27 14.47 14.63 13.10 13.15 12.9M
2021-07-26 15.25 15.41 14.38 14.46 6.8M
2021-07-23 15.92 15.92 15.15 15.36 5.2M
2021-07-22 15.78 15.95 15.53 15.92 4.6M
2021-07-21 15.45 15.84 15.38 15.73 4.1M
2021-07-20 15.40 15.52 15.17 15.48 2.3M
2021-07-19 15.50 15.55 15.27 15.42 2.7M
2021-07-16 15.79 15.79 15.50 15.52 4.4M
2021-07-15 16.06 16.15 15.60 15.76 4.4M
2021-07-14 16.49 16.64 16.03 16.07 6.0M
2021-07-13 15.99 16.72 15.92 16.49 7.6M
2021-07-12 15.66 16.22 15.50 16.01 6.6M
2021-07-09 15.53 15.70 15.31 15.54 3.9M
2021-07-08 15.90 16.18 15.54 15.64 7.0M
2021-07-07 15.64 15.69 15.12 15.43 4.8M
2021-07-06 15.88 15.90 15.53 15.69 2.5M
2021-07-05 15.44 15.88 15.43 15.78 3.0M
2021-07-02 15.64 15.69 15.40 15.42 2.5M
2021-07-01 15.80 15.91 15.62 15.62 3.5M
2021-06-30 15.89 15.94 15.68 15.76 3.5M
2021-06-29 16.53 16.54 15.79 15.87 5.9M
2021-06-28 16.70 16.75 16.53 16.53 2.2M
2021-06-25 16.96 16.96 16.59 16.87 3.5M
2021-06-24 16.79 17.18 16.78 16.98 3.6M
2021-06-23 16.71 17.04 16.60 16.88 3.7M
2021-06-22 17.06 17.18 16.62 16.76 4.1M
2021-06-21 16.59 17.08 16.40 17.04 4.2M
2021-06-18 16.36 16.67 16.20 16.67 3.5M
2021-06-17 16.22 16.47 16.18 16.37 3.1M
2021-06-16 16.68 16.68 16.13 16.20 4.7M
2021-06-15 16.88 16.92 16.60 16.74 4.2M
2021-06-11 17.83 17.86 16.36 16.68 12.9M
2021-06-10 17.77 18.04 17.63 17.96 5.3M
2021-06-09 18.38 18.38 17.68 17.79 6.9M
2021-06-08 18.47 18.74 18.25 18.28 7.4M
2021-06-07 17.88 18.64 17.72 18.54 11.6M
2021-06-04 17.60 17.87 17.41 17.61 4.1M
2021-06-03 18.00 18.25 17.68 17.68 6.5M
2021-06-02 17.52 18.48 17.40 17.93 12.1M
2021-06-01 17.32 17.72 17.10 17.51 4.6M
2021-05-31 17.39 17.65 17.26 17.33 4.9M
2021-05-28 17.88 17.90 17.38 17.45 7.1M
2021-05-27 17.54 18.14 17.35 17.96 8.2M
2021-05-26 17.77 17.97 17.34 17.51 8.3M
2021-05-25 17.80 18.03 17.58 17.87 7.1M
2021-05-24 17.29 17.88 17.29 17.86 7.8M
2021-05-21 17.60 17.93 17.32 17.40 7.4M
2021-05-20 17.27 17.65 17.08 17.53 10.4M
2021-05-19 16.35 17.76 16.23 17.39 15.5M
2021-05-18 16.93 17.33 16.48 16.52 8.6M
2021-05-17 16.66 16.85 16.30 16.74 5.6M
2021-05-14 16.84 16.92 16.48 16.75 5.0M
2021-05-13 16.16 16.65 16.11 16.62 4.4M
2021-05-12 16.00 16.34 15.90 16.30 3.6M
2021-05-11 15.91 16.10 15.72 16.05 2.7M
2021-05-10 16.08 16.27 15.80 15.99 2.7M
2021-05-07 16.21 16.28 15.96 16.00 2.5M
2021-05-06 16.49 16.54 16.00 16.18 4.1M
2021-04-30 16.68 16.70 16.38 16.57 4.0M
2021-04-29 16.31 16.74 16.28 16.68 5.1M
2021-04-28 16.05 16.67 16.04 16.41 4.4M
2021-04-27 16.37 16.44 16.04 16.10 2.7M
2021-04-26 16.13 16.64 16.13 16.23 5.1M
2021-04-23 16.22 16.43 15.96 16.04 4.4M
2021-04-22 15.76 16.45 15.70 16.29 8.9M
2021-04-21 15.70 16.12 15.65 15.75 4.5M
2021-04-20 15.41 16.04 15.31 15.61 5.5M
2021-04-19 15.24 15.85 15.16 15.47 5.5M
2021-04-16 15.06 15.24 14.97 15.16 2.1M
2021-04-15 14.93 15.07 14.75 15.04 2.0M
2021-04-14 14.90 15.03 14.83 14.99 2.4M
2021-04-13 15.05 15.19 14.84 14.90 2.5M
2021-04-12 15.46 15.46 15.01 15.03 3.0M
2021-04-09 15.62 15.68 15.39 15.46 2.2M
2021-04-08 15.66 15.77 15.55 15.63 2.5M
2021-04-07 15.81 15.87 15.54 15.65 2.7M
2021-04-06 15.75 15.96 15.65 15.87 2.7M
2021-04-02 15.87 15.87 15.49 15.77 3.7M
2021-04-01 16.02 16.03 15.71 15.80 2.9M
2021-03-31 15.82 16.10 15.71 16.04 2.4M
2021-03-30 16.06 16.10 15.82 15.83 2.9M
2021-03-29 16.50 16.51 16.03 16.07 3.8M
2021-03-26 16.48 16.65 16.40 16.50 3.0M
2021-03-25 16.81 16.81 16.33 16.57 4.2M
2021-03-24 16.72 16.92 16.34 16.87 5.4M
2021-03-23 16.47 17.25 16.38 16.76 9.1M
2021-03-22 16.20 16.55 16.13 16.51 3.6M
2021-03-19 16.23 16.51 16.11 16.27 2.3M
2021-03-18 16.16 16.70 16.16 16.29 3.4M
2021-03-17 16.42 16.47 16.11 16.19 2.9M
2021-03-16 15.76 16.48 15.68 16.40 6.0M
2021-03-15 15.71 16.08 15.39 15.63 5.5M
2021-03-12 16.49 16.52 16.01 16.05 3.1M
2021-03-11 16.00 16.57 15.84 16.44 3.3M
2021-03-10 16.45 16.60 15.92 16.06 3.1M
2021-03-09 16.97 17.05 15.97 16.36 6.6M
2021-03-08 17.18 17.50 16.93 17.10 5.7M
2021-03-05 16.80 17.26 16.70 16.99 4.6M
2021-03-04 16.80 17.05 16.75 16.86 3.6M
2021-03-03 16.90 16.97 16.63 16.91 3.5M
2021-03-02 16.80 17.09 16.70 16.80 6.0M
2021-03-01 16.57 17.11 16.57 16.89 5.7M
2021-02-26 15.80 16.65 15.72 16.43 5.3M
2021-02-25 16.38 16.45 15.90 15.97 3.2M
2021-02-24 16.05 16.51 16.00 16.30 4.0M
2021-02-23 16.50 16.79 16.06 16.10 4.5M
2021-02-22 16.50 17.17 16.50 16.65 7.6M
2021-02-19 15.60 16.61 15.56 16.45 6.4M
2021-02-18 15.28 15.82 15.28 15.67 4.7M
2021-02-10 14.95 15.20 14.88 15.11 3.2M
2021-02-09 14.76 15.09 14.69 14.97 3.9M
2021-02-08 15.06 15.32 14.66 14.69 4.7M
2021-02-05 15.18 15.85 15.08 15.12 4.3M
2021-02-04 16.10 16.14 14.91 15.20 8.2M
2021-02-03 16.51 16.77 16.09 16.18 5.5M
2021-02-02 16.72 17.08 16.25 16.79 5.0M
2021-02-01 17.17 17.37 16.65 16.80 5.0M
2021-01-29 17.73 17.92 16.88 17.26 6.7M
2021-01-28 17.30 18.17 17.28 17.60 10.6M
2021-01-27 16.46 17.78 16.28 17.50 10.8M
2021-01-26 16.41 16.92 16.30 16.52 3.6M
2021-01-25 17.30 17.30 16.37 16.53 6.9M
2021-01-22 17.40 17.57 17.08 17.38 4.3M
2021-01-21 17.10 17.70 17.00 17.49 6.6M
2021-01-20 17.19 17.38 17.05 17.11 3.1M
2021-01-19 17.36 17.52 17.10 17.20 3.3M
2021-01-18 17.30 17.55 17.30 17.36 3.8M
2021-01-15 17.06 17.51 17.06 17.29 3.5M
2021-01-14 16.46 17.68 16.46 17.13 7.5M
2021-01-13 17.35 17.49 16.57 16.78 7.9M
2021-01-12 17.49 17.60 17.18 17.44 4.3M
2021-01-11 17.81 18.19 17.33 17.49 6.4M
2021-01-08 17.18 18.21 17.06 17.80 7.7M
2021-01-07 18.41 18.43 17.30 17.42 9.6M
2021-01-06 18.25 18.75 17.95 18.45 13.0M
2021-01-05 18.64 18.99 17.51 17.66 13.8M
2021-01-04 19.30 19.50 18.58 18.82 11.8M