博隆技术 sh.603325
56.95
-2.08%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.17 | 58.46 | 56.69 | 56.95 | -2.08% | 0.37 | 1.91% |
| 2026-05-22 | 58.05 | 58.78 | 57.02 | 58.16 | +0.10% | 0.38 | 1.93% |
| 2026-05-21 | 59.50 | 59.77 | 58.01 | 58.10 | -1.87% | 0.34 | 1.69% |
| 2026-05-20 | 60.02 | 60.04 | 58.58 | 59.21 | -1.35% | 0.37 | 1.83% |
| 2026-05-19 | 59.50 | 60.16 | 59.15 | 60.02 | +0.45% | 0.23 | 1.11% |
| 2026-05-18 | 60.18 | 60.18 | 58.68 | 59.75 | -0.71% | 0.35 | 1.71% |
| 2026-05-15 | 60.00 | 60.47 | 58.98 | 60.18 | +0.15% | 0.51 | 2.48% |
| 2026-05-14 | 62.45 | 62.70 | 59.99 | 60.09 | -3.72% | 0.58 | 2.80% |
| 2026-05-13 | 61.12 | 62.85 | 60.71 | 62.41 | +1.56% | 0.46 | 2.18% |
| 2026-05-12 | 62.50 | 62.80 | 61.30 | 61.45 | -1.68% | 0.38 | 1.78% |
| 2026-05-11 | 63.10 | 63.28 | 62.30 | 62.50 | -0.84% | 0.43 | 2.02% |
| 2026-05-08 | 63.73 | 63.73 | 62.38 | 63.03 | -1.08% | 0.57 | 2.66% |
| 2026-05-07 | 63.28 | 63.96 | 62.30 | 63.72 | +0.68% | 0.52 | 2.39% |
| 2026-05-06 | 64.62 | 64.63 | 63.09 | 63.29 | -2.10% | 0.80 | 3.67% |
| 2026-04-30 | 64.81 | 65.17 | 64.48 | 64.65 | -0.69% | 0.36 | 1.62% |
| 2026-04-29 | 65.33 | 65.79 | 64.89 | 65.10 | -0.35% | 0.52 | 2.33% |
| 2026-04-28 | 64.89 | 66.28 | 64.68 | 65.33 | +0.20% | 0.62 | 2.77% |
| 2026-04-27 | 67.85 | 67.85 | 65.05 | 65.20 | -5.92% | 1.51 | 6.69% |
| 2026-04-24 | 69.30 | 71.40 | 69.30 | 69.30 | -10.00% | 1.74 | 7.30% |
| 2026-04-23 | 77.60 | 77.95 | 75.61 | 77.00 | -0.79% | 0.58 | 2.23% |