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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.92 | 51.58 | 50.71 | 51.56 | +1.04% | 0.71 | 0.71% |
| 2026-04-21 | 51.30 | 51.70 | 50.93 | 51.03 | -0.58% | 0.53 | 0.54% |
| 2026-04-20 | 50.11 | 51.55 | 49.99 | 51.33 | +2.15% | 1.09 | 1.11% |
| 2026-04-17 | 51.11 | 51.19 | 49.96 | 50.25 | -1.95% | 1.04 | 1.07% |
| 2026-04-16 | 50.91 | 51.68 | 50.91 | 51.25 | +0.33% | 0.62 | 0.63% |
| 2026-04-15 | 51.36 | 51.79 | 51.08 | 51.08 | -0.20% | 0.74 | 0.74% |
| 2026-04-14 | 51.01 | 51.26 | 50.81 | 51.18 | +0.71% | 0.49 | 0.50% |
| 2026-04-13 | 51.28 | 51.53 | 50.77 | 50.82 | -1.55% | 0.63 | 0.64% |
| 2026-04-10 | 51.44 | 52.08 | 51.20 | 51.62 | +0.88% | 0.52 | 0.52% |
| 2026-04-09 | 52.56 | 52.56 | 51.16 | 51.17 | -2.63% | 0.65 | 0.65% |
| 2026-04-08 | 52.28 | 52.68 | 51.69 | 52.55 | +2.38% | 0.73 | 0.72% |
| 2026-04-07 | 51.01 | 51.59 | 50.73 | 51.33 | +0.84% | 0.42 | 0.42% |
| 2026-04-03 | 51.55 | 51.90 | 50.72 | 50.90 | -1.45% | 0.52 | 0.53% |
| 2026-04-02 | 52.21 | 52.50 | 51.56 | 51.65 | -1.69% | 0.68 | 0.68% |
| 2026-04-01 | 52.11 | 52.64 | 51.92 | 52.54 | +1.31% | 0.91 | 0.90% |
| 2026-03-31 | 51.41 | 52.29 | 51.41 | 51.86 | +0.39% | 0.78 | 0.78% |
| 2026-03-30 | 51.66 | 51.97 | 51.12 | 51.66 | -0.81% | 0.59 | 0.59% |
| 2026-03-27 | 50.28 | 52.28 | 50.14 | 52.08 | +3.21% | 1.07 | 1.07% |
| 2026-03-26 | 50.23 | 50.76 | 50.00 | 50.46 | +0.14% | 0.87 | 0.89% |
| 2026-03-25 | 50.73 | 51.00 | 50.13 | 50.39 | -0.67% | 0.85 | 0.87% |