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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 80.50 | 81.32 | 79.29 | 81.20 | +0.86% | 0.39 | 1.42% |
| 2025-10-22 | 81.24 | 81.55 | 80.17 | 80.50 | -0.83% | 0.41 | 1.49% |
| 2025-10-21 | 78.83 | 82.02 | 78.83 | 81.18 | +2.98% | 0.73 | 2.62% |
| 2025-10-20 | 79.91 | 80.15 | 78.33 | 78.83 | -0.51% | 0.69 | 2.52% |
| 2025-10-17 | 82.66 | 82.85 | 78.89 | 79.23 | -4.17% | 1.05 | 3.77% |
| 2025-10-16 | 84.17 | 84.17 | 82.47 | 82.68 | -1.77% | 0.74 | 2.59% |
| 2025-10-15 | 83.37 | 84.23 | 82.58 | 84.17 | +0.95% | 0.65 | 2.26% |
| 2025-10-14 | 84.14 | 85.25 | 82.98 | 83.37 | -0.38% | 0.70 | 2.43% |
| 2025-10-13 | 83.13 | 84.54 | 82.37 | 83.69 | -2.64% | 1.14 | 3.97% |
| 2025-10-10 | 86.58 | 87.19 | 85.72 | 85.96 | -0.70% | 0.99 | 3.32% |
| 2025-10-09 | 84.93 | 87.14 | 84.65 | 86.57 | +1.80% | 0.98 | 3.30% |
| 2025-09-30 | 85.35 | 85.84 | 84.55 | 85.04 | -0.41% | 0.66 | 2.25% |
| 2025-09-29 | 86.34 | 86.34 | 84.85 | 85.39 | -0.45% | 0.66 | 2.26% |
| 2025-09-26 | 85.87 | 87.22 | 85.37 | 85.77 | -0.12% | 0.78 | 2.62% |
| 2025-09-25 | 86.34 | 87.09 | 85.41 | 85.87 | +0.05% | 0.64 | 2.17% |
| 2025-09-24 | 84.02 | 86.09 | 83.98 | 85.83 | +1.63% | 0.71 | 2.40% |
| 2025-09-23 | 84.95 | 85.20 | 82.62 | 84.45 | -0.58% | 0.86 | 3.00% |
| 2025-09-22 | 84.66 | 85.14 | 83.60 | 84.95 | +0.08% | 0.67 | 2.30% |
| 2025-09-19 | 86.35 | 86.74 | 84.88 | 84.88 | -2.25% | 0.98 | 3.33% |
| 2025-09-18 | 88.22 | 88.93 | 85.94 | 86.83 | -2.62% | 1.87 | 6.20% |