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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 73.89 | 74.92 | 73.40 | 74.30 | +0.38% | 0.24 | 0.94% |
| 2025-06-24 | 73.81 | 74.18 | 72.91 | 74.02 | +0.73% | 0.24 | 0.96% |
| 2025-06-23 | 72.10 | 73.51 | 71.56 | 73.49 | +1.62% | 0.25 | 1.01% |
| 2025-06-20 | 71.84 | 72.57 | 71.02 | 72.32 | +0.99% | 0.18 | 0.75% |
| 2025-06-19 | 73.72 | 74.04 | 71.46 | 71.61 | -2.98% | 0.34 | 1.39% |
| 2025-06-18 | 74.07 | 74.26 | 73.15 | 73.81 | -0.41% | 0.18 | 0.70% |
| 2025-06-17 | 74.88 | 75.02 | 73.47 | 74.11 | -0.57% | 0.25 | 1.00% |
| 2025-06-16 | 74.11 | 75.44 | 73.94 | 74.54 | -0.33% | 0.27 | 1.06% |
| 2025-06-13 | 74.72 | 75.11 | 73.38 | 74.79 | +0.09% | 0.35 | 1.39% |
| 2025-06-12 | 74.75 | 75.53 | 74.45 | 74.72 | -0.26% | 0.21 | 0.83% |
| 2025-06-11 | 75.04 | 75.93 | 74.61 | 74.92 | +0.09% | 0.26 | 1.00% |
| 2025-06-10 | 76.17 | 76.77 | 74.29 | 74.85 | -2.23% | 0.35 | 1.37% |
| 2025-06-09 | 76.83 | 77.07 | 75.38 | 76.56 | +0.14% | 0.51 | 1.96% |
| 2025-06-06 | 76.03 | 76.99 | 75.59 | 76.45 | +0.55% | 0.38 | 1.45% |
| 2025-06-05 | 74.39 | 76.30 | 73.79 | 76.03 | +2.39% | 0.44 | 1.70% |
| 2025-06-04 | 73.20 | 75.07 | 72.74 | 74.26 | +1.56% | 0.29 | 1.13% |
| 2025-06-03 | 72.67 | 73.69 | 72.41 | 73.12 | +0.12% | 0.18 | 0.73% |
| 2025-05-30 | 73.89 | 74.11 | 72.65 | 73.03 | -1.17% | 0.23 | 0.93% |
| 2025-05-29 | 72.87 | 73.94 | 72.74 | 73.89 | +1.41% | 0.22 | 0.90% |
| 2025-05-28 | 73.10 | 73.88 | 72.52 | 72.87 | -0.28% | 0.22 | 0.87% |