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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 79.88 | 79.98 | 78.87 | 79.75 | +1.12% | 0.42 | 1.55% |
| 2026-02-13 | 79.37 | 79.98 | 78.60 | 78.87 | -0.83% | 0.60 | 2.21% |
| 2026-02-12 | 80.10 | 80.53 | 79.43 | 79.53 | -0.96% | 0.45 | 1.64% |
| 2026-02-11 | 80.03 | 80.58 | 79.76 | 80.30 | +0.43% | 0.37 | 1.36% |
| 2026-02-10 | 79.97 | 80.25 | 79.68 | 79.96 | +0.33% | 0.33 | 1.19% |
| 2026-02-09 | 79.92 | 80.08 | 79.28 | 79.70 | +0.54% | 0.47 | 1.71% |
| 2026-02-06 | 78.01 | 80.02 | 77.92 | 79.27 | +1.21% | 0.52 | 1.92% |
| 2026-02-05 | 78.88 | 79.24 | 78.05 | 78.32 | -1.04% | 0.49 | 1.82% |
| 2026-02-04 | 79.95 | 79.95 | 78.41 | 79.14 | -0.95% | 0.57 | 2.10% |
| 2026-02-03 | 80.00 | 80.48 | 78.80 | 79.90 | +0.29% | 0.83 | 3.04% |
| 2026-02-02 | 81.80 | 81.80 | 79.51 | 79.67 | -7.23% | 1.69 | 6.11% |
| 2026-01-30 | 81.36 | 87.35 | 80.50 | 85.88 | +5.50% | 1.64 | 5.72% |
| 2026-01-29 | 82.60 | 83.26 | 80.83 | 81.40 | -1.64% | 0.92 | 3.27% |
| 2026-01-28 | 84.06 | 84.09 | 82.73 | 82.76 | -1.48% | 0.57 | 2.00% |
| 2026-01-27 | 83.38 | 84.62 | 82.76 | 84.00 | +0.20% | 0.66 | 2.31% |
| 2026-01-26 | 85.60 | 85.61 | 83.23 | 83.83 | -1.94% | 0.86 | 3.00% |
| 2026-01-23 | 85.53 | 85.97 | 84.81 | 85.49 | -0.36% | 1.18 | 4.06% |
| 2026-01-22 | 87.47 | 87.48 | 85.58 | 85.80 | -1.47% | 0.79 | 2.69% |
| 2026-01-21 | 83.91 | 87.80 | 83.70 | 87.08 | +3.21% | 1.57 | 5.31% |
| 2026-01-20 | 90.70 | 90.70 | 83.90 | 84.37 | -6.98% | 2.41 | 8.21% |