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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 79.49 | 80.12 | 78.27 | 78.60 | -0.55% | 0.51 | 1.86% |
| 2025-11-19 | 78.28 | 79.75 | 77.76 | 79.03 | +1.45% | 0.73 | 2.70% |
| 2025-11-18 | 77.86 | 78.36 | 77.02 | 77.90 | +0.10% | 0.42 | 1.55% |
| 2025-11-17 | 77.67 | 78.22 | 77.01 | 77.82 | +0.20% | 0.38 | 1.42% |
| 2025-11-14 | 77.01 | 78.56 | 76.91 | 77.66 | +0.76% | 0.56 | 2.08% |
| 2025-11-13 | 76.42 | 77.28 | 76.30 | 77.08 | +0.45% | 0.31 | 1.17% |
| 2025-11-12 | 77.34 | 77.34 | 76.10 | 76.73 | -0.62% | 0.39 | 1.46% |
| 2025-11-11 | 77.80 | 78.18 | 77.17 | 77.21 | -0.61% | 0.36 | 1.36% |
| 2025-11-10 | 77.68 | 77.89 | 77.12 | 77.68 | +0.15% | 0.35 | 1.31% |
| 2025-11-07 | 77.80 | 78.13 | 77.31 | 77.57 | -0.74% | 0.36 | 1.36% |
| 2025-11-06 | 77.40 | 78.69 | 76.57 | 78.14 | +1.31% | 0.55 | 2.05% |
| 2025-11-05 | 76.21 | 77.40 | 75.72 | 77.13 | +0.73% | 0.45 | 1.68% |
| 2025-11-04 | 76.81 | 77.40 | 76.29 | 76.57 | -0.96% | 0.37 | 1.40% |
| 2025-11-03 | 77.39 | 77.41 | 76.18 | 77.32 | -0.12% | 0.64 | 2.41% |
| 2025-10-31 | 76.92 | 77.60 | 76.76 | 77.41 | +0.30% | 0.51 | 1.92% |
| 2025-10-30 | 79.03 | 79.25 | 76.74 | 77.18 | -2.35% | 1.26 | 4.74% |
| 2025-10-29 | 79.21 | 79.55 | 78.40 | 79.03 | -0.20% | 0.95 | 3.50% |
| 2025-10-28 | 82.27 | 82.27 | 78.98 | 79.19 | -6.99% | 2.76 | 10.01% |
| 2025-10-27 | 83.86 | 85.15 | 82.29 | 85.15 | +2.47% | 1.36 | 4.68% |
| 2025-10-24 | 81.69 | 83.29 | 81.01 | 83.09 | +2.33% | 1.32 | 4.69% |