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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 87.23 | 89.65 | 86.05 | 89.17 | +2.18% | 1.24 | 4.06% |
| 2025-09-16 | 85.15 | 87.69 | 84.37 | 87.26 | +2.51% | 1.16 | 3.92% |
| 2025-09-15 | 85.53 | 86.34 | 84.95 | 85.13 | -0.78% | 0.69 | 2.33% |
| 2025-09-12 | 87.94 | 87.94 | 85.79 | 85.79 | -2.48% | 1.19 | 4.01% |
| 2025-09-11 | 86.83 | 88.01 | 85.52 | 87.98 | +1.60% | 0.98 | 3.29% |
| 2025-09-10 | 87.80 | 87.93 | 86.15 | 86.59 | -1.18% | 0.76 | 2.54% |
| 2025-09-09 | 89.42 | 90.09 | 87.21 | 87.62 | -2.01% | 0.87 | 2.85% |
| 2025-09-08 | 89.74 | 90.69 | 87.93 | 89.41 | 0.00% | 1.31 | 4.26% |
| 2025-09-05 | 87.73 | 90.31 | 85.99 | 89.41 | +0.86% | 1.63 | 5.37% |
| 2025-09-04 | 89.96 | 90.93 | 88.12 | 88.65 | -1.46% | 1.12 | 3.61% |
| 2025-09-03 | 91.90 | 92.14 | 89.83 | 89.96 | -1.61% | 1.06 | 3.40% |
| 2025-09-02 | 98.04 | 98.05 | 91.03 | 91.43 | -6.47% | 2.37 | 7.43% |
| 2025-09-01 | 97.87 | 100.13 | 96.58 | 97.75 | +0.51% | 1.63 | 4.82% |
| 2025-08-29 | 96.16 | 100.34 | 93.29 | 97.25 | +0.64% | 1.81 | 5.39% |
| 2025-08-28 | 95.77 | 97.37 | 93.29 | 96.64 | -0.37% | 2.58 | 7.87% |
| 2025-08-27 | 94.62 | 98.80 | 94.08 | 97.00 | +2.51% | 1.77 | 5.33% |
| 2025-08-26 | 93.19 | 94.92 | 92.29 | 94.62 | +1.44% | 1.48 | 4.61% |
| 2025-08-25 | 88.62 | 93.73 | 88.62 | 93.29 | +5.35% | 2.20 | 7.00% |
| 2025-08-22 | 89.07 | 89.50 | 88.32 | 88.55 | -0.63% | 1.01 | 3.29% |
| 2025-08-21 | 91.40 | 91.45 | 88.42 | 89.12 | -2.58% | 1.12 | 3.62% |