爱博医疗 sh.688050
44.98
-1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 45.70 | 46.10 | 44.78 | 44.98 | -1.47% | 1.23 | 1.40% |
| 2026-05-22 | 46.89 | 47.10 | 45.63 | 45.65 | -2.04% | 1.15 | 1.29% |
| 2026-05-21 | 46.22 | 48.64 | 46.03 | 46.60 | +0.98% | 2.08 | 2.27% |
| 2026-05-20 | 47.50 | 47.51 | 46.00 | 46.15 | -2.74% | 1.01 | 1.13% |
| 2026-05-19 | 47.60 | 47.98 | 47.27 | 47.45 | -0.42% | 0.71 | 0.77% |
| 2026-05-18 | 48.70 | 49.18 | 47.63 | 47.65 | -2.76% | 0.92 | 0.99% |
| 2026-05-15 | 49.48 | 50.09 | 48.90 | 49.00 | -0.93% | 0.87 | 0.91% |
| 2026-05-14 | 50.50 | 50.50 | 49.30 | 49.46 | -1.42% | 0.95 | 0.99% |
| 2026-05-13 | 50.23 | 50.56 | 50.07 | 50.17 | -0.36% | 0.70 | 0.72% |
| 2026-05-12 | 51.19 | 51.20 | 50.34 | 50.35 | -1.81% | 1.14 | 1.17% |
| 2026-05-11 | 50.81 | 51.49 | 50.01 | 51.28 | +0.93% | 1.86 | 1.90% |
| 2026-05-08 | 50.57 | 51.20 | 50.52 | 50.81 | +0.40% | 0.72 | 0.74% |
| 2026-05-07 | 51.14 | 51.38 | 50.42 | 50.61 | -0.98% | 1.01 | 1.03% |
| 2026-05-06 | 51.76 | 51.76 | 51.00 | 51.11 | -0.35% | 1.20 | 1.21% |
| 2026-04-30 | 51.08 | 52.69 | 50.81 | 51.29 | +0.77% | 1.09 | 1.09% |
| 2026-04-29 | 50.90 | 51.34 | 50.69 | 50.90 | +0.02% | 0.73 | 0.74% |
| 2026-04-28 | 52.62 | 53.06 | 50.70 | 50.89 | -3.34% | 1.53 | 1.53% |
| 2026-04-27 | 52.70 | 53.19 | 52.42 | 52.65 | -0.88% | 1.06 | 1.04% |
| 2026-04-24 | 52.43 | 53.50 | 52.15 | 53.12 | +0.61% | 1.46 | 1.42% |
| 2026-04-23 | 51.38 | 53.35 | 51.38 | 52.80 | +2.40% | 1.68 | 1.65% |