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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 71.11 | 71.28 | 69.61 | 70.76 | +0.81% | 0.35 | 1.44% |
| 2026-03-23 | 73.00 | 73.00 | 69.82 | 70.19 | -5.43% | 0.67 | 2.76% |
| 2026-03-20 | 75.53 | 76.63 | 74.22 | 74.22 | -1.75% | 0.41 | 1.60% |
| 2026-03-19 | 77.07 | 77.58 | 75.48 | 75.54 | -2.87% | 0.39 | 1.50% |
| 2026-03-18 | 77.07 | 78.84 | 76.52 | 77.77 | +0.91% | 0.50 | 1.89% |
| 2026-03-17 | 76.89 | 77.87 | 76.85 | 77.07 | +0.53% | 0.44 | 1.67% |
| 2026-03-16 | 76.23 | 76.66 | 75.45 | 76.66 | +0.62% | 0.25 | 0.96% |
| 2026-03-13 | 76.48 | 76.98 | 76.04 | 76.19 | -0.60% | 0.34 | 1.31% |
| 2026-03-12 | 77.18 | 77.18 | 76.20 | 76.65 | -0.26% | 0.31 | 1.19% |
| 2026-03-11 | 77.97 | 78.14 | 76.60 | 76.85 | -1.44% | 0.47 | 1.77% |
| 2026-03-10 | 76.88 | 78.35 | 76.88 | 77.97 | +1.84% | 0.35 | 1.33% |
| 2026-03-09 | 76.69 | 76.87 | 74.02 | 76.56 | -1.28% | 0.65 | 2.50% |
| 2026-03-06 | 76.31 | 78.06 | 76.09 | 77.55 | +1.62% | 0.44 | 1.67% |
| 2026-03-05 | 76.72 | 77.62 | 76.08 | 76.31 | +0.01% | 0.43 | 1.65% |
| 2026-03-04 | 76.90 | 77.38 | 76.02 | 76.30 | -1.29% | 0.64 | 2.44% |
| 2026-03-03 | 80.01 | 81.45 | 77.24 | 77.30 | -3.39% | 0.93 | 3.44% |
| 2026-03-02 | 80.01 | 81.70 | 79.90 | 80.01 | -1.27% | 0.76 | 2.78% |
| 2026-02-27 | 81.58 | 81.58 | 80.78 | 81.04 | -0.56% | 0.52 | 1.86% |
| 2026-02-26 | 80.05 | 81.64 | 80.05 | 81.50 | +1.42% | 0.62 | 2.24% |
| 2026-02-25 | 79.72 | 80.50 | 79.63 | 80.36 | +0.76% | 0.47 | 1.71% |