博睿数据 sh.688229
94.75
-2.35%
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 | 98.81 | 98.81 | 92.34 | 94.75 | -2.35% | 2.22 | 5.31% |
| 2026-05-22 | 92.00 | 98.27 | 89.60 | 97.03 | +7.04% | 2.52 | 5.99% |
| 2026-05-21 | 96.00 | 98.99 | 90.00 | 90.65 | -6.82% | 2.53 | 6.02% |
| 2026-05-20 | 100.55 | 103.98 | 96.00 | 97.28 | -3.67% | 2.79 | 6.36% |
| 2026-05-19 | 92.00 | 101.00 | 91.01 | 100.99 | +9.55% | 4.21 | 9.67% |
| 2026-05-18 | 90.00 | 92.83 | 89.17 | 92.19 | -0.03% | 2.02 | 4.99% |
| 2026-05-15 | 90.26 | 94.04 | 88.26 | 92.22 | +1.90% | 3.02 | 7.47% |
| 2026-05-14 | 98.99 | 100.80 | 90.50 | 90.50 | -8.31% | 3.85 | 9.27% |
| 2026-05-13 | 98.41 | 101.70 | 95.88 | 98.70 | -1.70% | 3.75 | 8.59% |
| 2026-05-12 | 99.50 | 105.00 | 98.07 | 100.41 | -0.98% | 3.82 | 8.49% |
| 2026-05-11 | 103.00 | 104.49 | 99.02 | 101.40 | -3.61% | 4.67 | 10.38% |
| 2026-05-08 | 112.06 | 117.00 | 102.52 | 105.20 | +7.07% | 8.24 | 17.22% |
| 2026-05-07 | 97.66 | 100.48 | 94.13 | 98.25 | +2.99% | 2.71 | 6.29% |
| 2026-05-06 | 88.90 | 97.55 | 88.90 | 95.40 | +10.83% | 3.36 | 8.08% |
| 2026-04-30 | 85.93 | 87.99 | 84.50 | 86.08 | -0.14% | 1.24 | 3.25% |
| 2026-04-29 | 82.80 | 88.60 | 82.32 | 86.20 | +2.56% | 1.47 | 3.83% |
| 2026-04-28 | 87.06 | 87.90 | 83.54 | 84.05 | -6.46% | 1.87 | 4.95% |
| 2026-04-27 | 90.34 | 91.45 | 88.66 | 89.85 | -2.34% | 1.69 | 4.25% |
| 2026-04-24 | 93.39 | 94.80 | 88.80 | 92.00 | -2.17% | 2.16 | 5.31% |
| 2026-04-23 | 93.50 | 97.58 | 92.80 | 94.04 | -2.24% | 2.23 | 5.31% |