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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 88.53 | 92.55 | 88.03 | 91.48 | +3.34% | 1.56 | 4.97% |
| 2025-08-19 | 89.01 | 89.61 | 87.55 | 88.52 | -0.56% | 0.80 | 2.63% |
| 2025-08-18 | 87.83 | 89.61 | 87.23 | 89.02 | +1.46% | 1.09 | 3.59% |
| 2025-08-15 | 84.90 | 88.51 | 84.90 | 87.74 | +2.35% | 1.19 | 3.98% |
| 2025-08-14 | 89.81 | 89.87 | 85.70 | 85.72 | -4.76% | 1.71 | 5.68% |
| 2025-08-13 | 88.41 | 90.90 | 88.34 | 90.01 | +1.81% | 1.30 | 4.21% |
| 2025-08-12 | 88.32 | 88.98 | 87.53 | 88.41 | +0.06% | 0.76 | 2.51% |
| 2025-08-11 | 89.21 | 89.21 | 87.95 | 88.36 | -0.01% | 0.74 | 2.43% |
| 2025-08-08 | 87.93 | 88.88 | 87.51 | 88.37 | +0.16% | 0.91 | 2.98% |
| 2025-08-07 | 87.66 | 89.17 | 87.43 | 88.23 | +0.66% | 0.84 | 2.76% |
| 2025-08-06 | 88.08 | 88.82 | 87.41 | 87.66 | -0.47% | 0.70 | 2.32% |
| 2025-08-05 | 88.67 | 89.00 | 87.13 | 88.08 | -0.49% | 0.77 | 2.55% |
| 2025-08-04 | 88.37 | 89.13 | 87.67 | 88.51 | -0.62% | 0.83 | 2.72% |
| 2025-08-01 | 90.19 | 90.50 | 88.14 | 89.07 | -1.24% | 1.21 | 3.93% |
| 2025-07-31 | 84.90 | 91.17 | 84.90 | 90.19 | +5.85% | 2.75 | 9.05% |
| 2025-07-30 | 85.72 | 85.72 | 84.33 | 85.21 | -0.16% | 0.77 | 2.64% |
| 2025-07-29 | 84.94 | 85.99 | 84.45 | 85.35 | +0.49% | 1.03 | 3.51% |
| 2025-07-28 | 84.66 | 85.99 | 84.20 | 84.93 | +0.86% | 1.29 | 4.42% |
| 2025-07-25 | 84.78 | 85.05 | 83.82 | 84.20 | -0.54% | 0.83 | 2.86% |
| 2025-07-24 | 84.44 | 85.15 | 83.36 | 84.66 | +0.04% | 0.90 | 3.08% |