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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 62.31 | 62.39 | 60.96 | 61.00 | -2.10% | 1.76 | 1.48% |
| 2025-11-19 | 63.40 | 63.49 | 62.25 | 62.31 | -1.35% | 1.42 | 1.17% |
| 2025-11-18 | 63.80 | 63.94 | 63.12 | 63.16 | -1.13% | 1.34 | 1.10% |
| 2025-11-17 | 64.70 | 65.00 | 63.66 | 63.88 | -1.47% | 1.44 | 1.16% |
| 2025-11-14 | 65.12 | 66.00 | 64.80 | 64.83 | -0.45% | 1.53 | 1.21% |
| 2025-11-13 | 64.80 | 65.28 | 64.51 | 65.12 | +0.56% | 1.39 | 1.10% |
| 2025-11-12 | 64.55 | 65.35 | 64.42 | 64.76 | -0.17% | 1.71 | 1.37% |
| 2025-11-11 | 65.26 | 65.26 | 64.55 | 64.87 | -0.35% | 1.28 | 1.04% |
| 2025-11-10 | 63.47 | 65.40 | 63.30 | 65.10 | +2.52% | 2.58 | 2.10% |
| 2025-11-07 | 63.60 | 63.93 | 63.35 | 63.50 | -0.42% | 1.00 | 0.83% |
| 2025-11-06 | 63.70 | 64.15 | 63.52 | 63.77 | +0.43% | 0.93 | 0.77% |
| 2025-11-05 | 63.20 | 63.82 | 63.09 | 63.50 | +0.13% | 1.04 | 0.86% |
| 2025-11-04 | 64.85 | 64.85 | 62.98 | 63.42 | -1.86% | 2.14 | 1.77% |
| 2025-11-03 | 64.82 | 65.12 | 64.58 | 64.62 | -0.34% | 1.59 | 1.29% |
| 2025-10-31 | 65.16 | 65.78 | 64.39 | 64.84 | -0.64% | 2.95 | 2.39% |
| 2025-10-30 | 66.94 | 67.00 | 65.15 | 65.26 | -7.09% | 5.56 | 4.44% |
| 2025-10-29 | 70.38 | 70.60 | 69.51 | 70.24 | -0.04% | 1.33 | 1.00% |
| 2025-10-28 | 70.78 | 71.13 | 70.21 | 70.27 | -0.71% | 1.01 | 0.75% |
| 2025-10-27 | 70.98 | 71.34 | 70.56 | 70.77 | +0.41% | 1.14 | 0.85% |
| 2025-10-24 | 70.96 | 71.20 | 70.25 | 70.48 | -0.24% | 0.90 | 0.67% |