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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 88.50 | 91.59 | 88.21 | 90.70 | +2.53% | 1.95 | 6.36% |
| 2026-01-16 | 89.42 | 89.99 | 87.80 | 88.46 | -1.05% | 1.19 | 3.93% |
| 2026-01-15 | 88.00 | 89.99 | 87.00 | 89.40 | +0.73% | 1.56 | 5.13% |
| 2026-01-14 | 84.10 | 91.78 | 83.69 | 88.75 | +5.88% | 3.39 | 11.24% |
| 2026-01-13 | 84.31 | 86.48 | 83.63 | 83.82 | -0.51% | 1.47 | 5.08% |
| 2026-01-12 | 83.40 | 84.55 | 82.00 | 84.25 | +1.78% | 1.39 | 4.89% |
| 2026-01-09 | 81.50 | 82.99 | 81.19 | 82.78 | +1.57% | 1.04 | 3.69% |
| 2026-01-08 | 79.93 | 81.96 | 79.85 | 81.50 | +1.93% | 1.03 | 3.72% |
| 2026-01-07 | 80.41 | 80.84 | 79.85 | 79.96 | -0.46% | 0.54 | 1.96% |
| 2026-01-06 | 78.91 | 80.79 | 78.60 | 80.33 | +1.81% | 0.87 | 3.20% |
| 2026-01-05 | 78.00 | 79.18 | 77.99 | 78.90 | +1.45% | 0.45 | 1.66% |
| 2025-12-31 | 77.65 | 78.02 | 77.12 | 77.77 | +0.19% | 0.25 | 0.93% |
| 2025-12-30 | 77.28 | 78.28 | 77.28 | 77.62 | +0.05% | 0.24 | 0.91% |
| 2025-12-29 | 78.02 | 78.18 | 77.41 | 77.58 | -0.74% | 0.31 | 1.18% |
| 2025-12-26 | 78.97 | 78.97 | 77.80 | 78.16 | -0.69% | 0.33 | 1.25% |
| 2025-12-25 | 78.26 | 78.77 | 77.82 | 78.70 | +0.50% | 0.36 | 1.35% |
| 2025-12-24 | 77.60 | 78.78 | 77.22 | 78.31 | +1.54% | 0.50 | 1.84% |
| 2025-12-23 | 77.42 | 77.60 | 77.09 | 77.12 | -0.37% | 0.26 | 0.99% |
| 2025-12-22 | 77.65 | 78.18 | 77.31 | 77.41 | +0.12% | 0.32 | 1.19% |
| 2025-12-19 | 75.68 | 77.69 | 75.68 | 77.32 | +2.18% | 0.42 | 1.58% |