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
2023-12-29 17.13 19.04 17.13 18.54 47.9M
2023-12-28 17.06 17.61 16.51 17.30 36.9M
2023-12-27 18.20 18.25 17.22 17.38 36.2M
2023-12-26 18.65 18.81 16.90 17.48 56.9M
2023-12-25 19.00 19.65 18.01 18.64 70.2M
2023-12-22 22.40 22.73 18.20 19.11 58.2M
2023-12-21 22.20 23.39 21.55 22.75 29.1M
2023-12-20 23.00 24.17 22.33 22.40 42.3M
2023-12-19 21.38 22.64 21.28 22.56 29.1M
2023-12-18 21.53 21.95 21.17 21.39 20.1M
2023-12-15 21.15 22.07 20.70 21.57 23.3M
2023-12-14 21.72 21.86 21.20 21.30 20.2M
2023-12-13 21.46 22.50 21.38 21.61 29.7M
2023-12-12 21.93 22.30 21.50 21.76 33.5M
2023-12-11 20.48 22.16 19.92 21.98 60.3M
2023-12-08 19.80 20.55 19.64 20.04 31.9M
2023-12-07 20.01 21.26 19.92 20.25 51.2M
2023-12-06 18.13 20.25 17.78 19.72 43.1M
2023-12-05 19.14 19.39 18.10 18.17 15.5M
2023-12-04 18.81 19.48 18.80 19.20 23.6M
2023-12-01 17.60 19.08 17.54 19.00 25.9M
2023-11-30 17.90 17.90 17.35 17.55 6.5M
2023-11-29 18.08 18.30 17.79 17.82 8.1M
2023-11-28 17.60 18.27 17.45 18.06 12.0M
2023-11-27 17.68 17.98 17.48 17.66 11.9M
2023-11-24 18.60 18.75 17.82 17.92 13.1M
2023-11-23 18.60 18.68 18.03 18.61 13.7M
2023-11-22 19.27 19.41 18.55 18.58 17.0M
2023-11-21 19.19 19.58 19.04 19.36 21.0M
2023-11-20 18.77 19.26 18.51 19.19 15.4M
2023-11-17 18.71 18.98 18.65 18.80 11.0M
2023-11-16 18.74 19.09 18.74 18.89 13.1M
2023-11-15 19.40 19.48 18.88 18.93 22.0M
2023-11-14 18.75 20.28 18.58 19.27 35.7M
2023-11-13 18.90 19.21 18.70 18.79 20.8M
2023-11-10 18.80 19.00 18.20 18.61 22.0M
2023-11-09 19.03 19.33 18.65 19.01 28.3M
2023-11-08 18.14 19.65 18.12 19.25 55.1M
2023-11-07 18.43 18.50 17.97 18.27 33.4M
2023-11-06 17.57 18.62 17.46 18.43 41.7M
2023-11-03 17.55 17.60 16.88 17.51 42.5M
2023-11-02 16.55 19.06 16.55 17.90 66.5M
2023-11-01 15.86 16.96 15.82 16.50 29.1M
2023-10-31 16.29 17.30 15.92 16.10 24.1M
2023-10-30 15.86 16.09 15.67 16.01 14.3M
2023-10-27 15.66 15.95 14.83 15.82 20.1M
2023-10-26 16.28 16.34 15.94 16.23 9.5M
2023-10-25 16.58 16.85 16.35 16.42 9.2M
2023-10-24 16.14 16.63 16.08 16.32 11.1M
2023-10-23 16.53 16.65 15.85 15.99 7.8M
2023-10-20 16.95 17.24 16.59 16.61 7.1M
2023-10-19 17.04 17.52 17.00 17.08 8.9M
2023-10-18 17.30 17.44 16.97 17.17 7.9M
2023-10-17 17.58 17.58 17.23 17.40 6.0M
2023-10-16 17.90 17.98 17.36 17.54 10.9M
2023-10-13 17.93 18.16 17.84 17.90 10.9M
2023-10-12 18.41 18.56 18.01 18.07 11.8M
2023-10-11 17.89 18.89 17.76 18.40 18.7M
2023-10-10 17.98 18.12 17.81 17.88 8.5M
2023-10-09 17.97 18.10 17.78 17.96 11.5M
2023-09-28 18.02 18.37 18.02 18.14 14.0M
2023-09-27 17.70 18.27 17.65 17.99 15.8M
2023-09-26 17.56 18.20 17.51 17.78 18.4M
2023-09-25 17.80 18.14 17.46 17.56 18.7M
2023-09-22 16.47 17.94 16.39 17.85 28.7M
2023-09-21 16.56 16.77 16.41 16.51 8.2M
2023-09-20 16.65 16.91 16.50 16.55 8.7M
2023-09-19 16.99 17.00 16.66 16.74 9.0M
2023-09-18 16.88 17.26 16.74 16.99 10.3M
2023-09-15 17.36 17.45 16.91 17.00 14.0M
2023-09-14 17.57 17.75 17.27 17.36 13.5M
2023-09-13 18.50 18.50 17.43 17.77 21.6M
2023-09-12 19.09 19.25 18.57 18.59 23.9M
2023-09-11 18.90 19.93 18.81 19.36 44.2M
2023-09-08 19.21 19.44 18.01 18.30 35.3M
2023-09-07 21.36 21.49 19.59 19.70 42.9M
2023-09-06 20.38 21.53 19.35 20.98 43.7M
2023-09-05 19.87 21.06 19.78 20.70 33.0M
2023-09-04 19.80 19.96 19.57 19.93 9.3M
2023-09-01 20.05 20.31 19.69 19.77 8.7M
2023-08-31 20.67 20.71 20.16 20.22 15.4M
2023-08-30 20.25 20.83 19.94 20.67 26.1M
2023-08-29 18.95 20.44 18.82 20.36 22.0M
2023-08-28 20.04 20.20 19.01 19.01 15.3M
2023-08-25 19.87 19.87 18.81 19.00 14.0M
2023-08-24 19.72 20.50 19.72 19.91 13.5M
2023-08-23 19.91 20.16 19.66 19.70 8.5M
2023-08-22 19.66 20.10 19.43 20.01 10.3M
2023-08-21 19.54 20.17 19.42 19.51 10.6M
2023-08-18 20.22 20.36 19.55 19.55 13.9M
2023-08-17 19.98 20.49 19.85 20.40 12.2M
2023-08-16 20.49 20.74 19.98 19.98 9.1M
2023-08-15 21.01 21.20 20.43 20.60 8.6M
2023-08-14 20.11 21.25 19.98 21.06 13.4M
2023-08-11 20.77 21.32 20.33 20.40 9.9M
2023-08-10 20.72 21.29 20.67 20.80 8.2M
2023-08-09 21.35 21.57 20.73 20.81 10.7M
2023-08-08 21.20 21.65 21.10 21.41 15.4M
2023-08-07 20.99 22.00 20.89 21.40 27.5M
2023-08-04 20.33 20.89 20.33 20.73 9.6M
2023-08-03 20.42 20.74 20.19 20.31 9.8M
2023-08-02 20.70 20.75 20.30 20.50 8.6M
2023-08-01 20.77 20.93 20.42 20.59 13.0M
2023-07-31 20.45 21.10 19.57 20.82 16.3M
2023-07-28 20.75 21.07 20.55 20.89 9.7M
2023-07-27 21.06 21.39 20.80 20.88 9.3M
2023-07-26 21.81 21.88 20.95 21.13 14.4M
2023-07-25 22.07 22.19 21.51 21.92 13.2M
2023-07-24 21.56 22.01 21.23 21.78 10.4M
2023-07-21 21.65 22.07 21.41 21.47 11.0M
2023-07-20 22.00 22.18 21.45 21.52 12.2M
2023-07-19 22.30 22.62 21.92 22.01 10.5M
2023-07-18 22.52 22.85 22.12 22.18 11.3M
2023-07-17 22.87 23.13 22.29 22.65 12.9M
2023-07-14 22.69 23.57 22.60 23.00 22.1M
2023-07-13 22.44 22.88 22.17 22.50 15.7M
2023-07-12 23.00 23.12 22.12 22.30 22.1M
2023-07-11 23.80 23.80 22.96 23.12 20.0M
2023-07-10 23.79 23.98 23.24 23.80 14.4M
2023-07-07 23.40 24.19 22.73 23.78 23.5M
2023-07-06 23.40 24.27 23.20 23.51 18.9M
2023-07-05 23.62 24.14 23.36 23.50 15.0M
2023-07-04 23.68 23.88 23.18 23.56 19.2M
2023-07-03 24.71 24.77 22.90 23.78 25.1M
2023-06-30 25.02 25.54 24.16 24.72 24.0M
2023-06-29 23.98 25.54 23.98 25.28 26.3M
2023-06-28 24.41 24.76 22.92 24.19 33.2M
2023-06-27 24.44 25.18 24.03 24.70 27.1M
2023-06-26 26.37 26.89 23.82 24.51 50.4M
2023-06-21 29.80 29.95 27.16 27.16 41.5M
2023-06-20 29.04 31.07 28.74 30.33 53.2M
2023-06-19 28.74 29.23 28.20 29.13 33.8M
2023-06-16 27.90 28.93 27.50 28.67 33.7M
2023-06-15 29.35 29.71 28.15 28.25 32.6M
2023-06-14 28.00 29.85 28.00 29.60 37.7M
2023-06-13 28.35 29.35 28.00 28.43 28.2M
2023-06-12 29.52 29.79 28.03 28.50 33.2M
2023-06-09 28.00 30.17 27.49 29.91 44.3M
2023-06-08 28.08 28.39 26.99 27.95 30.4M
2023-06-07 28.29 29.48 27.57 28.39 41.8M
2023-06-06 29.41 30.50 27.80 27.88 55.5M
2023-06-05 29.98 31.41 29.41 30.66 43.6M
2023-06-02 31.31 32.77 29.62 29.85 61.3M
2023-06-01 27.72 32.33 27.60 30.75 69.1M
2023-05-31 27.58 28.94 27.20 28.22 51.8M
2023-05-30 25.75 27.85 24.80 27.59 51.5M
2023-05-29 26.03 28.06 25.57 26.39 57.6M
2023-05-26 24.01 26.66 24.01 26.23 42.3M
2023-05-25 24.98 25.96 23.45 24.25 37.4M
2023-05-24 23.70 25.66 23.69 25.20 37.4M
2023-05-23 24.56 25.09 23.69 24.00 25.5M
2023-05-22 25.77 26.09 23.68 24.46 38.6M
2023-05-19 26.40 27.46 25.70 25.70 46.0M
2023-05-18 26.02 27.76 25.61 27.27 64.6M
2023-05-17 24.34 28.28 24.34 26.90 69.1M
2023-05-16 24.91 25.79 24.58 24.80 52.2M
2023-05-15 23.91 24.35 23.16 24.22 32.1M
2023-05-12 24.90 25.47 23.65 23.70 32.2M
2023-05-11 24.63 25.61 24.39 24.88 42.0M
2023-05-10 25.22 25.98 23.94 24.59 47.3M
2023-05-09 27.00 27.45 25.36 25.47 63.8M
2023-05-08 26.30 28.50 25.41 28.43 82.4M
2023-05-05 28.12 28.30 26.54 26.54 83.3M
2023-05-04 30.53 31.03 27.28 29.82 127.5M
2023-04-28 25.98 29.82 25.48 29.82 116.8M
2023-04-27 23.25 27.13 23.25 24.85 97.5M
2023-04-26 23.00 24.35 22.51 24.03 91.1M
2023-04-25 19.41 20.88 19.10 20.58 57.6M
2023-04-24 18.53 19.78 18.53 19.31 21.4M
2023-04-21 19.70 20.57 18.76 18.85 21.6M
2023-04-20 19.05 19.93 19.03 19.84 18.0M
2023-04-19 19.01 19.77 18.88 19.24 16.7M
2023-04-18 19.17 19.55 18.56 19.18 25.3M
2023-04-17 20.16 20.16 19.30 19.47 22.5M
2023-04-14 20.91 21.33 19.40 19.96 39.0M
2023-04-13 21.36 21.85 21.06 21.16 35.3M
2023-04-12 20.06 22.08 20.05 21.39 36.2M
2023-04-11 19.58 20.88 19.57 20.09 28.3M
2023-04-10 20.00 21.08 19.50 19.56 37.0M
2023-04-07 19.31 20.03 18.88 19.73 30.3M
2023-04-06 20.56 20.60 18.97 19.16 42.2M
2023-04-04 22.22 22.47 20.70 20.78 37.6M
2023-04-03 20.53 22.80 20.42 22.60 44.2M
2023-03-31 19.79 20.92 19.60 20.73 24.9M
2023-03-30 20.30 20.44 19.47 19.69 23.3M
2023-03-29 20.27 20.82 19.90 20.25 24.4M
2023-03-28 21.00 21.32 20.27 20.38 30.4M
2023-03-27 21.96 22.44 21.06 21.53 42.7M
2023-03-24 20.90 22.37 20.90 22.36 52.9M
2023-03-23 21.55 21.80 20.74 21.14 40.9M
2023-03-22 21.77 22.28 20.87 22.17 50.6M
2023-03-21 21.51 22.64 21.00 21.71 53.3M
2023-03-20 21.53 22.95 21.50 21.71 79.0M
2023-03-17 18.30 20.86 18.30 20.50 71.9M
2023-03-16 17.29 18.72 16.63 18.18 54.3M
2023-03-15 17.43 17.59 17.02 17.15 36.1M
2023-03-14 17.00 19.05 17.00 17.57 71.2M
2023-03-13 15.93 16.37 15.55 16.30 17.7M
2023-03-10 15.73 16.26 15.66 15.93 16.9M
2023-03-09 15.41 15.95 15.38 15.92 15.4M
2023-03-08 15.18 15.62 15.18 15.51 10.5M
2023-03-07 15.56 15.78 15.20 15.20 11.6M
2023-03-06 15.75 16.07 15.54 15.68 12.4M
2023-03-03 16.51 16.75 15.60 15.78 23.3M
2023-03-02 16.05 16.34 15.78 16.19 19.0M
2023-03-01 15.30 16.19 15.21 16.05 23.7M
2023-02-28 15.55 15.65 15.05 15.42 17.3M
2023-02-27 16.46 16.80 15.35 15.45 31.8M
2023-02-24 15.15 15.31 14.90 15.04 10.4M
2023-02-23 15.81 15.90 15.10 15.18 12.5M
2023-02-22 15.38 15.73 15.18 15.46 11.4M
2023-02-21 15.98 16.29 15.44 15.62 14.3M
2023-02-20 15.29 15.90 15.29 15.80 15.1M
2023-02-17 15.95 16.08 15.27 15.27 17.8M
2023-02-16 16.30 16.78 15.68 15.76 32.1M
2023-02-15 15.73 16.16 15.62 16.16 14.9M
2023-02-14 16.06 16.09 15.64 15.80 10.9M
2023-02-13 15.82 16.10 15.69 15.90 18.3M
2023-02-10 16.22 16.66 15.96 15.97 19.4M
2023-02-09 15.64 16.20 15.53 16.19 15.5M
2023-02-08 16.15 16.25 15.62 15.93 22.4M
2023-02-07 15.72 16.65 15.30 16.30 32.7M
2023-02-06 15.60 16.03 15.45 15.80 19.7M
2023-02-03 15.48 15.69 15.15 15.64 17.2M
2023-02-02 15.36 15.71 15.05 15.45 24.9M
2023-02-01 14.28 15.08 14.25 15.00 18.8M
2023-01-31 14.05 14.44 14.04 14.27 11.7M
2023-01-30 14.33 14.48 13.98 14.08 26.8M
2023-01-20 14.96 15.20 14.78 14.90 7.0M
2023-01-19 14.52 14.99 14.46 14.92 10.8M
2023-01-18 14.51 14.79 14.50 14.62 8.2M
2023-01-17 14.60 14.65 14.38 14.43 4.2M
2023-01-16 14.54 14.70 14.45 14.56 5.3M
2023-01-13 14.54 14.65 14.39 14.55 4.2M
2023-01-12 14.47 14.68 14.34 14.59 5.7M
2023-01-11 14.78 14.83 14.45 14.47 6.8M
2023-01-10 14.66 14.92 14.61 14.79 6.5M
2023-01-09 14.72 14.96 14.62 14.66 7.6M
2023-01-06 14.90 15.04 14.69 14.73 11.6M
2023-01-05 14.66 15.16 14.57 15.02 17.6M
2023-01-04 14.20 14.79 14.12 14.73 18.2M
2023-01-03 13.72 14.20 13.70 14.17 11.9M