英搏尔

300681
🏛️ 中国 →
30.67
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
09:30 31.37 31.42 31.10 31.13 1,382.0K
09:35 31.16 31.49 31.13 31.37 616.5K
09:40 31.40 31.55 31.29 31.44 528.8K
09:45 31.45 31.45 31.10 31.13 335.8K
09:50 31.10 31.30 31.06 31.25 439.9K
09:55 31.25 31.36 31.20 31.36 196.5K
10:00 31.35 31.45 31.27 31.30 195.3K
10:05 31.33 31.40 31.23 31.40 134.3K
10:10 31.37 31.49 31.35 31.45 248.0K
10:15 31.42 31.46 31.26 31.33 197.0K
10:20 31.34 31.45 31.30 31.38 177.8K
10:25 31.38 31.46 31.36 31.39 160.3K
10:30 31.40 31.45 31.38 31.44 162.7K
10:35 31.43 31.45 31.39 31.45 121.1K
10:40 31.44 31.45 31.34 31.38 131.7K
10:45 31.39 31.51 31.36 31.45 146.4K
10:50 31.42 31.63 31.42 31.47 392.9K
10:55 31.44 31.54 31.37 31.43 184.3K
11:00 31.46 31.55 31.38 31.43 211.3K
11:05 31.46 31.51 31.36 31.38 110.7K
11:10 31.38 31.39 31.30 31.33 193.4K
11:15 31.33 31.40 31.29 31.38 139.8K
11:20 31.35 31.48 31.32 31.48 63.6K
11:25 31.46 31.48 31.37 31.43 101.9K
13:00 31.41 31.60 31.38 31.50 730.3K
13:05 31.50 31.52 31.20 31.20 187.5K
13:10 31.20 31.21 31.10 31.13 330.1K
13:15 31.13 31.17 31.10 31.13 146.4K
13:20 31.10 31.14 31.05 31.05 213.7K
13:25 31.05 31.08 30.96 30.98 302.9K
13:30 30.99 31.01 30.84 30.93 377.6K
13:35 30.95 31.03 30.93 31.02 132.3K
13:40 31.03 31.16 31.03 31.16 144.4K
13:45 31.12 31.16 31.08 31.10 78.0K
13:50 31.09 31.11 31.06 31.08 98.3K
13:55 31.05 31.18 31.05 31.18 126.6K
14:00 31.18 31.21 31.09 31.10 192.7K
14:05 31.11 31.17 31.08 31.17 125.2K
14:10 31.17 31.21 31.10 31.16 101.4K
14:15 31.16 31.19 31.09 31.19 175.9K
14:20 31.19 31.19 31.09 31.11 155.8K
14:25 31.12 31.26 31.12 31.24 162.1K
14:30 31.24 31.31 31.16 31.20 179.9K
14:35 31.21 31.21 31.09 31.10 174.7K
14:40 31.10 31.12 31.04 31.11 156.8K
14:45 31.09 31.10 31.03 31.07 211.1K
14:50 31.06 31.08 31.03 31.04 247.0K
14:55 31.05 31.06 31.01 31.05 82.2K
15:40 31.04 31.04 31.04 31.04 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 30.45 31.46 30.35 30.67 9.3M
2025-09-29 30.27 31.00 29.82 30.39 9.9M
2025-09-26 30.72 31.31 30.27 30.27 8.4M
2025-09-25 31.48 31.65 30.81 31.04 11.4M
2025-09-24 29.20 31.75 29.05 31.48 16.3M
2025-09-23 29.96 30.08 28.72 29.50 7.2M
2025-09-22 29.26 30.08 29.02 29.98 6.3M
2025-09-19 30.21 30.34 29.10 29.29 8.6M
2025-09-18 30.92 31.65 29.77 30.21 12.0M
2025-09-17 30.61 31.50 30.50 31.08 9.1M
2025-09-16 30.01 30.88 29.90 30.72 8.8M
2025-09-15 30.36 30.69 29.95 30.01 7.2M
2025-09-12 30.35 31.10 30.05 30.10 7.9M
2025-09-11 29.24 30.54 28.88 30.36 9.6M
2025-09-10 29.84 30.48 29.20 29.32 8.6M
2025-09-09 30.21 30.40 29.75 29.84 5.0M
2025-09-08 29.80 30.63 29.80 30.43 7.3M
2025-09-05 29.31 29.95 29.08 29.80 7.0M
2025-09-04 30.00 30.74 28.62 29.31 10.0M
2025-09-03 30.94 31.02 29.85 29.92 7.5M
2025-09-02 31.03 31.43 29.66 30.93 14.8M
2025-09-01 31.80 32.19 30.82 31.00 10.8M
2025-08-29 31.96 32.34 31.13 31.80 14.6M
2025-08-28 31.33 31.93 30.42 31.60 11.6M
2025-08-27 32.40 32.82 31.11 31.18 13.6M
2025-08-26 32.30 33.68 31.88 32.82 14.5M
2025-08-25 32.00 33.19 31.95 32.49 12.1M
2025-08-22 31.75 32.24 31.65 32.00 8.9M
2025-08-21 32.84 33.12 31.57 31.85 11.8M
2025-08-20 32.46 33.10 32.10 32.84 11.0M
2025-08-19 32.28 32.86 31.10 32.63 16.3M
2025-08-18 32.62 32.89 31.64 32.27 14.1M
2025-08-15 30.25 32.13 30.25 32.02 14.7M
2025-08-14 31.10 31.20 30.05 30.40 8.7M
2025-08-13 30.11 31.15 30.10 31.08 10.2M
2025-08-12 30.80 30.86 29.68 30.17 11.6M
2025-08-11 30.72 31.29 30.60 30.77 7.3M
2025-08-08 30.62 31.10 30.36 30.58 7.8M
2025-08-07 32.08 32.31 30.80 30.80 12.4M
2025-08-06 31.24 31.24 30.63 31.10 10.7M
2025-08-05 30.25 31.42 30.08 31.27 17.2M
2025-08-04 28.90 30.33 28.80 30.20 15.7M
2025-08-01 28.90 29.48 28.80 28.92 10.0M
2025-07-31 28.30 29.68 28.21 28.93 17.2M
2025-07-30 28.76 29.04 28.10 28.37 7.8M
2025-07-29 28.15 29.41 28.01 28.96 12.5M
2025-07-28 28.66 28.75 28.17 28.28 5.8M
2025-07-25 28.48 28.70 28.01 28.62 6.7M
2025-07-24 28.29 28.85 28.20 28.50 7.3M
2025-07-23 28.60 28.94 28.06 28.12 6.7M
2025-07-22 28.75 29.08 28.40 28.50 7.2M
2025-07-21 28.26 29.30 28.19 28.94 9.8M
2025-07-18 28.70 29.00 28.34 28.52 10.4M
2025-07-17 28.81 29.31 28.38 29.12 16.9M
2025-07-16 27.08 28.59 26.99 28.26 13.7M
2025-07-15 27.28 27.47 26.80 27.13 6.4M
2025-07-14 27.24 27.57 26.76 27.41 7.1M
2025-07-11 26.90 27.71 26.52 27.20 11.0M
2025-07-10 26.60 27.19 26.27 26.33 6.4M
2025-07-09 26.75 27.06 26.31 26.40 4.5M
2025-07-08 26.33 26.72 26.24 26.63 3.2M
2025-07-07 26.35 26.40 25.90 26.37 3.2M
2025-07-04 26.80 26.81 26.23 26.32 4.2M
2025-07-03 26.87 27.10 26.43 26.72 4.4M
2025-07-02 27.33 27.33 26.46 26.60 6.2M
2025-07-01 27.87 28.14 27.25 27.39 5.5M
2025-06-30 27.41 27.86 27.41 27.66 3.8M
2025-06-27 27.71 27.88 27.30 27.41 4.1M
2025-06-26 28.26 28.30 27.52 27.52 6.1M
2025-06-25 27.53 28.35 27.40 28.25 7.2M
2025-06-24 26.46 27.50 26.15 27.46 7.2M
2025-06-23 25.70 26.30 25.66 26.18 2.8M
2025-06-20 26.70 26.80 26.00 26.00 3.7M
2025-06-19 27.18 27.48 26.50 26.57 4.5M
2025-06-18 27.42 27.42 26.90 27.17 3.7M
2025-06-17 27.30 28.00 27.11 27.52 3.9M
2025-06-16 26.84 27.42 26.81 27.24 3.5M
2025-06-13 27.80 27.85 26.95 27.07 6.3M
2025-06-12 27.75 28.27 27.11 28.12 8.5M
2025-06-11 28.47 28.66 27.92 27.95 5.3M
2025-06-10 29.79 29.79 27.68 28.21 10.9M
2025-06-09 28.50 29.80 28.50 29.63 10.0M
2025-06-06 29.05 29.20 28.42 28.53 5.3M
2025-06-05 28.10 29.46 27.76 29.28 10.3M
2025-06-04 28.07 28.44 28.05 28.13 4.1M
2025-06-03 28.60 28.89 27.81 28.18 7.0M
2025-05-30 28.56 29.44 28.35 28.90 9.5M
2025-05-29 28.51 28.97 28.30 28.70 6.0M
2025-05-28 28.23 28.84 27.92 28.23 5.3M
2025-05-27 29.03 29.10 28.35 28.41 6.6M
2025-05-26 29.00 29.87 28.57 29.35 6.9M
2025-05-23 29.39 30.34 29.13 29.22 6.2M
2025-05-22 29.65 30.35 29.47 29.50 5.8M
2025-05-21 30.00 30.23 29.44 29.83 6.2M
2025-05-20 30.02 30.49 28.81 29.98 15.8M
2025-05-19 31.93 31.93 30.32 31.05 10.1M
2025-05-16 32.05 32.80 31.80 31.94 7.8M
2025-05-15 33.01 33.33 32.01 32.25 9.0M
2025-05-14 34.35 35.19 33.15 33.50 14.6M
2025-05-13 34.00 35.90 33.60 34.63 17.9M
2025-05-12 32.69 33.48 32.66 33.10 5.4M
2025-05-09 33.40 33.64 32.40 32.50 6.1M
2025-05-08 33.31 33.97 33.30 33.47 7.0M
2025-05-07 34.02 35.52 33.25 33.69 11.0M
2025-05-06 33.17 33.66 32.64 33.59 8.7M
2025-04-30 32.40 33.11 32.32 32.70 6.2M
2025-04-29 31.76 32.89 31.52 32.38 5.9M
2025-04-28 32.18 32.65 31.29 31.89 4.9M
2025-04-25 32.89 33.18 32.39 32.58 7.7M
2025-04-24 33.35 33.49 32.60 32.81 10.4M
2025-04-23 31.12 33.54 30.60 33.16 16.2M
2025-04-22 31.49 31.49 30.37 30.80 8.4M
2025-04-21 29.55 31.94 29.42 31.80 9.9M
2025-04-18 29.48 29.98 29.22 29.62 5.0M
2025-04-17 29.13 29.79 29.13 29.20 5.0M
2025-04-16 29.05 30.10 28.93 29.42 7.7M
2025-04-15 29.85 29.99 29.00 29.35 5.8M
2025-04-14 29.86 30.49 29.43 29.60 7.1M
2025-04-11 28.28 29.66 28.05 29.11 8.6M
2025-04-10 28.51 29.78 28.51 28.66 12.9M
2025-04-09 25.85 28.27 23.70 27.79 16.1M
2025-04-08 26.03 27.50 25.30 26.49 12.9M
2025-04-07 28.40 29.80 26.02 26.02 14.5M
2025-04-03 33.14 33.81 31.88 32.52 12.1M
2025-04-02 34.57 34.88 33.50 33.82 11.6M
2025-04-01 36.57 36.98 35.52 35.59 14.7M
2025-03-31 36.18 38.15 35.42 36.90 22.5M
2025-03-28 34.70 35.45 34.35 34.79 5.2M
2025-03-27 34.50 35.98 34.35 34.99 8.8M
2025-03-26 32.71 35.46 32.68 34.83 11.7M
2025-03-25 34.00 34.38 32.80 32.88 6.9M
2025-03-24 33.81 34.10 32.15 33.97 10.2M
2025-03-21 36.48 36.80 33.68 33.79 15.5M
2025-03-20 37.58 38.58 37.08 37.08 8.6M
2025-03-19 37.44 38.06 36.70 37.87 8.9M
2025-03-18 37.66 39.30 37.44 38.06 13.7M
2025-03-17 37.08 37.80 36.74 37.09 8.1M
2025-03-14 36.28 36.69 35.90 36.53 8.1M
2025-03-13 36.55 37.40 35.84 36.23 14.3M
2025-03-12 37.00 39.14 36.42 38.49 18.4M
2025-03-11 37.00 37.48 35.19 36.62 17.4M
2025-03-10 39.20 39.39 37.41 38.04 11.5M
2025-03-07 36.88 38.98 36.01 38.38 18.7M
2025-03-06 37.59 38.04 36.90 37.48 16.8M
2025-03-05 36.49 37.43 35.53 36.66 13.2M
2025-03-04 36.00 37.90 36.00 36.69 12.7M
2025-03-03 35.55 37.28 34.60 36.71 18.0M
2025-02-28 39.05 39.71 35.09 35.22 25.4M
2025-02-27 41.70 42.35 39.00 39.66 17.8M
2025-02-26 41.00 42.25 40.30 41.42 19.6M
2025-02-25 38.98 41.89 38.98 41.41 27.1M
2025-02-24 38.96 44.36 38.20 39.90 30.6M
2025-02-21 35.79 37.43 35.41 36.97 19.0M
2025-02-20 35.50 36.76 34.83 36.28 15.7M
2025-02-19 34.09 36.10 34.09 35.73 17.0M
2025-02-18 35.14 35.83 33.80 33.98 15.4M
2025-02-17 34.75 35.50 34.00 35.40 21.0M
2025-02-14 36.13 37.10 34.76 36.00 30.5M
2025-02-13 39.99 41.00 35.59 35.93 37.3M
2025-02-12 33.05 37.39 33.03 36.60 26.1M
2025-02-11 32.75 34.26 32.00 32.92 20.2M
2025-02-10 33.15 33.93 31.99 32.76 23.0M
2025-02-07 31.20 33.35 30.78 32.52 27.5M
2025-02-06 28.70 31.60 28.50 31.08 23.3M
2025-02-05 26.70 29.59 26.10 29.00 18.7M
2025-01-27 27.37 28.64 26.48 26.54 15.1M
2025-01-24 27.35 27.80 27.01 27.50 10.5M
2025-01-23 27.89 28.73 27.10 27.38 14.2M
2025-01-22 27.41 28.00 27.20 27.54 11.2M
2025-01-21 26.60 28.30 26.29 27.90 18.8M
2025-01-20 26.76 27.00 26.00 26.48 10.7M
2025-01-17 26.40 26.93 25.88 26.52 11.1M
2025-01-16 26.52 27.24 25.89 26.39 11.7M
2025-01-15 26.85 26.99 26.10 26.36 12.8M
2025-01-14 24.50 27.25 24.50 27.02 22.5M
2025-01-13 24.00 24.78 23.31 23.92 10.6M
2025-01-10 24.06 25.49 23.66 24.70 16.8M
2025-01-09 24.50 25.92 24.26 24.40 23.4M
2025-01-08 23.30 23.77 22.22 23.55 8.3M
2025-01-07 22.40 23.55 22.12 23.48 7.5M
2025-01-06 22.22 23.80 21.90 22.36 9.4M
2025-01-03 23.99 24.15 22.18 22.30 10.4M
2025-01-02 24.93 24.98 23.48 23.86 8.9M