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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 85.34 | 86.20 | 83.86 | 84.63 | -1.22% | 1.18 | 4.04% |
| 2025-07-22 | 87.85 | 88.09 | 84.89 | 85.67 | -2.75% | 2.09 | 7.03% |
| 2025-07-21 | 88.67 | 89.48 | 86.21 | 88.10 | +0.66% | 1.79 | 5.86% |
| 2025-07-18 | 85.92 | 89.00 | 85.91 | 87.52 | +2.09% | 1.95 | 6.44% |
| 2025-07-17 | 86.45 | 87.27 | 84.70 | 85.73 | -0.55% | 1.60 | 5.38% |
| 2025-07-16 | 86.04 | 87.21 | 85.39 | 86.21 | -0.15% | 1.69 | 5.64% |
| 2025-07-15 | 85.53 | 86.95 | 83.97 | 86.34 | +1.31% | 3.04 | 10.24% |
| 2025-07-14 | 82.92 | 87.67 | 82.84 | 85.22 | +4.98% | 3.75 | 12.72% |
| 2025-07-11 | 77.08 | 81.18 | 76.76 | 81.18 | +10.00% | 2.32 | 8.40% |
| 2025-07-10 | 73.70 | 74.22 | 73.03 | 73.80 | +0.66% | 0.35 | 1.36% |
| 2025-07-09 | 73.85 | 74.70 | 73.12 | 73.32 | -0.78% | 0.46 | 1.81% |
| 2025-07-08 | 73.46 | 74.63 | 73.46 | 73.89 | +0.27% | 0.41 | 1.61% |
| 2025-07-07 | 73.82 | 74.08 | 72.91 | 73.69 | -0.16% | 0.24 | 0.97% |
| 2025-07-04 | 74.90 | 75.45 | 73.81 | 73.81 | -2.23% | 0.40 | 1.57% |
| 2025-07-03 | 75.37 | 76.52 | 75.21 | 75.49 | -0.11% | 0.39 | 1.49% |
| 2025-07-02 | 75.53 | 75.62 | 74.61 | 75.57 | +0.05% | 0.32 | 1.24% |
| 2025-07-01 | 74.13 | 75.74 | 73.93 | 75.53 | +1.89% | 0.56 | 2.17% |
| 2025-06-30 | 74.06 | 75.20 | 73.89 | 74.13 | +0.45% | 0.32 | 1.24% |
| 2025-06-27 | 73.65 | 74.20 | 73.33 | 73.80 | +0.57% | 0.20 | 0.81% |
| 2025-06-26 | 74.21 | 74.62 | 73.33 | 73.38 | -1.24% | 0.21 | 0.84% |