博闻科技

600883
🏛️ 中国 →
8.01
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
2023-12-29 8.51 8.59 8.46 8.50 3.6M
2023-12-28 8.58 8.58 8.39 8.52 3.1M
2023-12-27 8.45 8.61 8.39 8.58 2.9M
2023-12-26 8.41 8.51 8.36 8.44 2.8M
2023-12-25 8.58 8.58 8.35 8.42 2.9M
2023-12-22 8.66 8.69 8.50 8.55 3.0M
2023-12-21 8.51 8.66 8.37 8.65 3.3M
2023-12-20 8.69 8.69 8.50 8.53 2.9M
2023-12-19 8.61 8.67 8.50 8.58 3.2M
2023-12-18 8.70 8.75 8.57 8.59 4.1M
2023-12-15 8.79 8.88 8.62 8.70 3.6M
2023-12-14 8.68 8.78 8.58 8.67 3.9M
2023-12-13 8.66 8.73 8.55 8.65 4.1M
2023-12-12 8.47 8.67 8.32 8.64 5.2M
2023-12-11 8.30 8.53 8.10 8.47 6.2M
2023-12-08 8.54 8.63 8.25 8.28 8.3M
2023-12-07 8.75 8.79 8.64 8.72 6.5M
2023-12-06 8.76 8.93 8.71 8.80 9.3M
2023-12-05 8.96 8.97 8.71 8.76 15.7M
2023-12-04 8.69 9.48 8.62 8.98 17.0M
2023-12-01 8.45 8.65 8.42 8.62 4.0M
2023-11-30 8.46 8.56 8.42 8.46 1.8M
2023-11-29 8.55 8.58 8.44 8.52 2.2M
2023-11-28 8.46 8.56 8.37 8.53 2.3M
2023-11-27 8.44 8.49 8.38 8.42 2.5M
2023-11-24 8.40 8.54 8.38 8.44 3.1M
2023-11-23 8.37 8.41 8.31 8.39 2.7M
2023-11-22 8.28 8.43 8.24 8.35 3.3M
2023-11-21 8.26 8.36 8.26 8.29 2.5M
2023-11-20 8.30 8.31 8.16 8.26 3.1M
2023-11-17 8.22 8.29 8.21 8.27 1.9M
2023-11-16 8.28 8.31 8.20 8.23 1.5M
2023-11-15 8.34 8.43 8.26 8.28 2.5M
2023-11-14 8.54 8.54 8.29 8.33 2.0M
2023-11-13 8.29 8.45 8.22 8.44 3.2M
2023-11-10 8.19 8.29 8.15 8.25 2.4M
2023-11-09 8.19 8.25 8.16 8.19 2.7M
2023-11-08 8.24 8.25 8.12 8.17 2.2M
2023-11-07 8.20 8.20 8.09 8.18 3.5M
2023-11-06 8.25 8.27 8.13 8.17 2.9M
2023-11-03 8.12 8.30 8.11 8.22 3.0M
2023-11-02 8.25 8.25 8.13 8.16 2.7M
2023-11-01 8.23 8.25 8.11 8.23 3.7M
2023-10-31 8.19 8.25 8.07 8.12 3.4M
2023-10-30 7.99 8.23 7.93 8.16 4.2M
2023-10-27 7.99 8.21 7.96 8.00 4.1M
2023-10-26 8.00 8.00 7.79 7.94 2.6M
2023-10-25 7.80 8.00 7.80 7.99 2.9M
2023-10-24 7.40 7.73 7.39 7.71 2.4M
2023-10-23 7.53 7.56 7.34 7.37 1.9M
2023-10-20 7.52 7.65 7.46 7.53 1.5M
2023-10-19 7.62 7.70 7.45 7.55 1.5M
2023-10-18 7.71 7.72 7.53 7.62 1.5M
2023-10-17 7.68 7.74 7.65 7.69 1.4M
2023-10-16 7.68 7.74 7.61 7.69 2.0M
2023-10-13 7.85 7.86 7.63 7.66 1.9M
2023-10-12 7.69 7.90 7.62 7.85 2.3M
2023-10-11 7.78 7.82 7.60 7.69 2.4M
2023-10-10 7.84 7.94 7.75 7.77 1.7M
2023-10-09 8.03 8.03 7.78 7.87 2.2M
2023-09-28 7.89 8.05 7.82 8.01 2.0M
2023-09-27 7.78 7.91 7.74 7.86 2.5M
2023-09-26 7.98 7.98 7.71 7.75 1.9M
2023-09-25 8.05 8.08 7.90 7.95 1.6M
2023-09-22 7.79 8.04 7.75 8.02 2.0M
2023-09-21 7.96 8.03 7.82 7.83 1.7M
2023-09-20 7.97 8.07 7.93 7.95 1.6M
2023-09-19 8.08 8.08 7.92 7.97 1.5M
2023-09-18 7.88 8.07 7.78 8.03 1.9M
2023-09-15 7.84 7.93 7.80 7.88 1.5M
2023-09-14 7.99 7.99 7.80 7.87 1.8M
2023-09-13 8.04 8.09 7.94 7.99 1.8M
2023-09-12 8.05 8.11 7.98 8.04 1.9M
2023-09-11 7.95 8.10 7.91 8.05 2.0M
2023-09-08 7.95 8.06 7.93 7.96 1.8M
2023-09-07 8.15 8.18 7.95 7.99 2.1M
2023-09-06 8.05 8.15 8.01 8.10 1.5M
2023-09-05 8.20 8.22 8.00 8.06 2.4M
2023-09-04 8.00 8.18 7.98 8.18 2.7M
2023-09-01 7.98 8.03 7.87 7.99 2.2M
2023-08-31 8.02 8.09 7.92 7.95 2.3M
2023-08-30 8.02 8.22 8.02 8.06 3.0M
2023-08-29 7.85 8.09 7.84 8.02 3.7M
2023-08-28 8.19 8.20 7.82 7.87 4.3M
2023-08-25 7.86 8.05 7.79 7.80 2.8M
2023-08-24 7.85 7.95 7.71 7.83 3.2M
2023-08-23 7.93 8.00 7.84 7.87 2.5M
2023-08-22 7.97 8.06 7.78 7.90 2.2M
2023-08-21 7.96 8.23 7.93 7.97 2.6M
2023-08-18 7.98 8.12 7.91 7.94 2.0M
2023-08-17 7.83 7.98 7.74 7.94 1.8M
2023-08-16 7.93 7.97 7.82 7.85 1.4M
2023-08-15 7.99 8.05 7.88 7.93 2.0M
2023-08-14 7.86 8.05 7.83 7.99 3.0M
2023-08-11 8.18 8.21 7.96 8.00 2.3M
2023-08-10 8.09 8.26 8.04 8.13 1.5M
2023-08-09 8.18 8.23 8.04 8.09 2.0M
2023-08-08 8.11 8.22 8.05 8.18 1.7M
2023-08-07 8.12 8.18 8.05 8.12 2.0M
2023-08-04 8.28 8.37 8.08 8.09 2.2M
2023-08-03 8.30 8.32 8.18 8.26 1.6M
2023-08-02 8.34 8.36 8.26 8.31 1.4M
2023-08-01 8.32 8.37 8.23 8.34 2.4M
2023-07-31 8.33 8.34 8.21 8.32 2.0M
2023-07-28 8.19 8.30 8.13 8.26 2.2M
2023-07-27 8.24 8.28 8.13 8.17 2.3M
2023-07-26 8.19 8.25 8.15 8.20 1.6M
2023-07-25 8.15 8.22 8.12 8.19 1.7M
2023-07-24 8.10 8.17 8.00 8.07 2.0M
2023-07-21 8.06 8.11 8.01 8.10 1.7M
2023-07-20 8.11 8.15 7.99 8.02 2.3M
2023-07-19 8.05 8.12 7.97 8.07 1.7M
2023-07-18 7.94 8.12 7.91 8.05 2.5M
2023-07-17 7.85 7.98 7.70 7.94 2.3M
2023-07-14 7.85 7.93 7.79 7.83 1.9M
2023-07-13 7.85 7.93 7.81 7.88 2.1M
2023-07-12 7.90 7.91 7.80 7.83 1.9M
2023-07-11 7.86 7.90 7.82 7.88 1.2M
2023-07-10 7.91 7.92 7.78 7.87 1.7M
2023-07-07 7.80 7.87 7.75 7.86 1.8M
2023-07-06 7.75 7.82 7.74 7.80 1.8M
2023-07-05 7.81 7.81 7.69 7.79 1.7M
2023-07-04 7.66 7.77 7.62 7.75 1.5M
2023-07-03 7.60 7.85 7.58 7.67 2.5M
2023-06-30 7.47 7.60 7.44 7.59 1.9M
2023-06-29 7.34 7.50 7.33 7.48 1.4M
2023-06-28 7.46 7.49 7.32 7.45 1.6M
2023-06-27 7.17 7.47 7.15 7.43 2.0M
2023-06-26 7.13 7.29 7.11 7.17 2.2M
2023-06-21 7.24 7.33 7.16 7.23 1.7M
2023-06-20 7.38 7.45 7.20 7.22 2.0M
2023-06-19 7.59 7.59 7.36 7.37 2.2M
2023-06-16 7.52 7.75 7.50 7.54 3.0M
2023-06-15 7.53 7.56 7.48 7.51 1.4M
2023-06-14 7.65 7.65 7.50 7.54 1.4M
2023-06-13 7.53 7.61 7.49 7.58 1.5M
2023-06-12 7.48 7.55 7.33 7.52 1.6M
2023-06-09 7.52 7.55 7.40 7.42 1.3M
2023-06-08 7.51 7.55 7.43 7.51 1.0M
2023-06-07 7.48 7.56 7.45 7.55 1.4M
2023-06-06 7.51 7.58 7.42 7.48 2.4M
2023-06-05 7.56 7.57 7.44 7.54 1.6M
2023-06-02 7.41 7.60 7.40 7.58 2.9M
2023-06-01 7.32 7.46 7.25 7.40 2.2M
2023-05-31 7.36 7.45 7.32 7.34 1.2M
2023-05-30 7.46 7.50 7.27 7.37 2.1M
2023-05-29 7.53 7.53 7.41 7.50 2.6M
2023-05-26 7.50 7.53 7.40 7.49 1.5M
2023-05-25 7.50 7.55 7.32 7.48 1.8M
2023-05-24 7.51 7.59 7.46 7.54 1.0M
2023-05-23 7.58 7.61 7.51 7.51 1.9M
2023-05-22 7.56 7.60 7.50 7.56 1.7M
2023-05-19 7.55 7.62 7.43 7.54 1.8M
2023-05-18 7.51 7.60 7.48 7.56 2.3M
2023-05-17 7.45 7.57 7.40 7.55 2.1M
2023-05-16 7.52 7.60 7.40 7.42 1.8M
2023-05-15 7.55 7.55 7.42 7.51 2.0M
2023-05-12 7.50 7.58 7.47 7.51 2.2M
2023-05-11 7.58 7.64 7.51 7.55 2.5M
2023-05-10 7.46 7.65 7.42 7.54 2.2M
2023-05-09 7.51 7.61 7.45 7.48 2.7M
2023-05-08 7.47 7.56 7.32 7.51 2.8M
2023-05-05 7.50 7.54 7.35 7.42 2.7M
2023-05-04 7.17 7.55 7.17 7.51 4.8M
2023-04-28 6.96 7.19 6.94 7.17 1.6M
2023-04-27 6.93 7.01 6.87 6.96 1.4M
2023-04-26 6.75 6.96 6.71 6.91 2.1M
2023-04-25 6.93 6.97 6.68 6.76 2.1M
2023-04-24 6.96 7.03 6.85 6.95 2.3M
2023-04-21 7.13 7.18 7.00 7.07 2.2M
2023-04-20 7.21 7.21 7.09 7.16 1.5M
2023-04-19 7.22 7.27 7.19 7.21 1.7M
2023-04-18 7.30 7.30 7.21 7.23 1.7M
2023-04-17 7.26 7.29 7.22 7.28 1.7M
2023-04-14 7.32 7.32 7.23 7.25 1.3M
2023-04-13 7.24 7.33 7.24 7.27 1.4M
2023-04-12 7.25 7.32 7.21 7.31 1.9M
2023-04-11 7.26 7.50 7.18 7.26 2.7M
2023-04-10 7.39 7.48 7.22 7.24 1.9M
2023-04-07 7.35 7.43 7.31 7.41 1.4M
2023-04-06 7.49 7.49 7.27 7.35 2.1M
2023-04-04 7.60 7.61 7.38 7.43 2.1M
2023-04-03 7.53 7.60 7.52 7.58 1.6M
2023-03-31 7.51 7.55 7.47 7.52 1.4M
2023-03-30 7.57 7.63 7.45 7.51 1.3M
2023-03-29 7.79 7.79 7.56 7.58 1.9M
2023-03-28 7.72 7.89 7.71 7.77 2.7M
2023-03-27 7.75 7.77 7.65 7.75 2.1M
2023-03-24 7.73 7.76 7.65 7.74 1.9M
2023-03-23 7.71 7.76 7.64 7.71 1.9M
2023-03-22 7.70 7.78 7.64 7.78 1.9M
2023-03-21 7.51 7.68 7.49 7.67 1.5M
2023-03-20 7.63 7.67 7.47 7.49 2.4M
2023-03-17 7.74 7.80 7.60 7.63 3.8M
2023-03-16 7.73 7.98 7.66 7.75 4.0M
2023-03-15 7.64 7.75 7.61 7.74 1.5M
2023-03-14 7.83 7.83 7.52 7.59 1.9M
2023-03-13 7.85 7.91 7.71 7.78 1.6M
2023-03-10 7.93 8.02 7.86 7.88 1.9M
2023-03-09 7.90 7.99 7.86 7.93 1.5M
2023-03-08 7.85 7.99 7.81 7.96 2.5M
2023-03-07 8.01 8.25 7.92 7.92 3.7M
2023-03-06 8.04 8.05 7.97 8.00 1.6M
2023-03-03 8.08 8.11 7.97 8.00 1.6M
2023-03-02 8.08 8.15 8.02 8.09 1.8M
2023-03-01 8.03 8.10 7.95 8.08 2.4M
2023-02-28 7.91 8.05 7.90 8.00 2.2M
2023-02-27 8.04 8.04 7.90 7.92 1.7M
2023-02-24 8.00 8.06 7.93 8.01 1.9M
2023-02-23 8.06 8.09 7.93 7.99 1.9M
2023-02-22 8.05 8.07 7.95 8.04 1.2M
2023-02-21 8.08 8.10 7.99 8.06 1.5M
2023-02-20 8.01 8.08 7.92 8.06 1.7M
2023-02-17 7.94 8.11 7.92 7.96 2.0M
2023-02-16 8.12 8.19 7.91 7.95 2.5M
2023-02-15 8.12 8.19 8.10 8.14 1.5M
2023-02-14 8.21 8.22 8.12 8.16 1.3M
2023-02-13 8.12 8.19 8.07 8.17 2.1M
2023-02-10 8.11 8.17 8.03 8.11 3.0M
2023-02-09 7.96 8.06 7.93 8.04 1.5M
2023-02-08 8.01 8.15 7.95 7.96 2.9M
2023-02-07 7.99 8.02 7.90 8.00 1.8M
2023-02-06 8.00 8.05 7.91 8.00 2.5M
2023-02-03 7.95 8.05 7.90 8.02 2.8M
2023-02-02 7.96 8.00 7.89 7.95 2.4M
2023-02-01 7.88 7.97 7.87 7.93 2.0M
2023-01-31 7.76 7.90 7.69 7.88 2.3M
2023-01-30 7.69 7.78 7.66 7.76 2.5M
2023-01-20 7.64 7.66 7.53 7.61 1.6M
2023-01-19 7.39 7.61 7.39 7.57 1.8M
2023-01-18 7.39 7.48 7.34 7.45 1.1M
2023-01-17 7.42 7.43 7.34 7.38 0.9M
2023-01-16 7.33 7.45 7.32 7.42 1.7M
2023-01-13 7.32 7.35 7.24 7.34 1.2M
2023-01-12 7.24 7.31 7.21 7.25 1.2M
2023-01-11 7.36 7.40 7.25 7.25 1.0M
2023-01-10 7.39 7.43 7.32 7.32 1.2M
2023-01-09 7.40 7.46 7.36 7.39 1.2M
2023-01-06 7.47 7.50 7.35 7.39 1.6M
2023-01-05 7.49 7.50 7.39 7.49 1.4M
2023-01-04 7.43 7.54 7.33 7.49 1.5M
2023-01-03 7.26 7.40 7.21 7.36 2.0M