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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 75.63 | 76.21 | 75.43 | 75.67 | -0.16% | 0.18 | 0.67% |
| 2025-12-17 | 75.30 | 75.96 | 74.71 | 75.79 | +0.65% | 0.30 | 1.17% |
| 2025-12-16 | 77.01 | 77.11 | 75.30 | 75.30 | -2.22% | 0.42 | 1.59% |
| 2025-12-15 | 77.26 | 77.73 | 76.92 | 77.01 | -0.87% | 0.25 | 0.95% |
| 2025-12-12 | 76.51 | 77.73 | 76.19 | 77.68 | +1.53% | 0.53 | 1.98% |
| 2025-12-11 | 76.78 | 77.21 | 76.51 | 76.51 | -0.34% | 0.21 | 0.78% |
| 2025-12-10 | 76.79 | 76.89 | 76.22 | 76.77 | -0.24% | 0.28 | 1.05% |
| 2025-12-09 | 77.62 | 77.83 | 76.94 | 76.96 | -0.78% | 0.37 | 1.37% |
| 2025-12-08 | 77.19 | 77.87 | 77.13 | 77.57 | +0.50% | 0.45 | 1.70% |
| 2025-12-05 | 76.72 | 77.28 | 76.25 | 77.18 | +0.35% | 0.41 | 1.56% |
| 2025-12-04 | 77.81 | 77.81 | 76.62 | 76.91 | -0.35% | 0.32 | 1.19% |
| 2025-12-03 | 78.28 | 78.28 | 76.79 | 77.18 | -1.09% | 0.41 | 1.54% |
| 2025-12-02 | 79.17 | 79.26 | 77.94 | 78.03 | -1.44% | 0.35 | 1.30% |
| 2025-12-01 | 79.38 | 79.75 | 78.95 | 79.17 | -0.05% | 0.35 | 1.27% |
| 2025-11-28 | 78.37 | 79.44 | 78.20 | 79.21 | +1.10% | 0.55 | 2.03% |
| 2025-11-27 | 78.30 | 78.64 | 77.90 | 78.35 | +0.60% | 0.42 | 1.54% |
| 2025-11-26 | 78.18 | 78.68 | 77.88 | 77.88 | -0.43% | 0.29 | 1.09% |
| 2025-11-25 | 77.70 | 78.75 | 77.41 | 78.22 | +0.70% | 0.39 | 1.44% |
| 2025-11-24 | 77.09 | 77.79 | 77.09 | 77.67 | +0.75% | 0.27 | 1.03% |
| 2025-11-21 | 78.20 | 78.22 | 75.76 | 77.10 | -1.91% | 0.59 | 2.24% |