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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 76.64 | 77.77 | 76.20 | 77.61 | +1.13% | 0.60 | 2.27% |
| 2026-04-21 | 76.50 | 76.75 | 75.60 | 76.74 | +0.09% | 0.30 | 1.16% |
| 2026-04-20 | 76.30 | 76.90 | 75.86 | 76.67 | +0.33% | 0.52 | 1.99% |
| 2026-04-17 | 75.02 | 76.77 | 74.51 | 76.42 | +1.69% | 0.51 | 1.97% |
| 2026-04-16 | 74.74 | 75.38 | 74.60 | 75.15 | +0.83% | 0.45 | 1.75% |
| 2026-04-15 | 74.00 | 75.86 | 73.84 | 74.53 | +0.95% | 0.60 | 2.34% |
| 2026-04-14 | 74.04 | 74.34 | 73.20 | 73.83 | +0.04% | 0.40 | 1.59% |
| 2026-04-13 | 73.22 | 73.94 | 73.06 | 73.80 | +0.08% | 0.42 | 1.68% |
| 2026-04-10 | 73.77 | 74.40 | 73.51 | 73.74 | +0.66% | 0.39 | 1.54% |
| 2026-04-09 | 74.20 | 74.20 | 73.07 | 73.26 | -1.43% | 0.49 | 1.94% |
| 2026-04-08 | 73.99 | 74.75 | 73.75 | 74.32 | +2.77% | 0.49 | 1.93% |
| 2026-04-07 | 71.40 | 72.69 | 71.40 | 72.32 | +0.56% | 0.28 | 1.15% |
| 2026-04-03 | 72.00 | 72.53 | 71.10 | 71.92 | 0.00% | 0.32 | 1.30% |
| 2026-04-02 | 73.52 | 73.80 | 71.38 | 71.92 | -2.71% | 0.40 | 1.63% |
| 2026-04-01 | 73.61 | 73.97 | 72.33 | 73.92 | +2.42% | 0.45 | 1.78% |
| 2026-03-31 | 73.43 | 74.20 | 71.88 | 72.17 | -1.74% | 0.36 | 1.44% |
| 2026-03-30 | 70.85 | 73.60 | 70.60 | 73.45 | +2.46% | 0.42 | 1.69% |
| 2026-03-27 | 70.94 | 72.00 | 70.44 | 71.69 | 0.00% | 0.34 | 1.40% |
| 2026-03-26 | 73.40 | 73.41 | 71.66 | 71.69 | -2.41% | 0.27 | 1.09% |
| 2026-03-25 | 70.97 | 74.18 | 70.80 | 73.46 | +3.82% | 0.48 | 1.95% |