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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 71.74 | 71.74 | 66.50 | 69.48 | -3.83% | 1.63 | 5.35% |
| 2025-08-19 | 68.00 | 75.15 | 67.66 | 72.25 | +6.06% | 2.52 | 7.85% |
| 2025-08-18 | 67.45 | 69.81 | 67.18 | 68.12 | +0.92% | 1.68 | 5.53% |
| 2025-08-15 | 64.80 | 68.60 | 64.51 | 67.50 | +4.81% | 1.95 | 6.58% |
| 2025-08-14 | 63.63 | 69.23 | 63.00 | 64.40 | +0.03% | 2.12 | 7.22% |
| 2025-08-13 | 63.00 | 65.91 | 63.00 | 64.38 | +1.31% | 0.97 | 3.39% |
| 2025-08-12 | 66.09 | 66.16 | 62.62 | 63.55 | -2.31% | 0.81 | 2.86% |
| 2025-08-11 | 62.34 | 65.60 | 62.34 | 65.05 | +4.13% | 0.98 | 3.42% |
| 2025-08-08 | 65.72 | 66.32 | 62.39 | 62.47 | -5.81% | 1.52 | 5.38% |
| 2025-08-07 | 68.45 | 70.83 | 66.00 | 66.32 | -4.08% | 1.52 | 5.07% |
| 2025-08-06 | 66.80 | 69.50 | 66.80 | 69.14 | +2.19% | 1.24 | 4.09% |
| 2025-08-05 | 69.00 | 70.19 | 66.53 | 67.66 | -3.88% | 1.43 | 4.72% |
| 2025-08-04 | 68.00 | 71.40 | 68.00 | 70.39 | +1.69% | 1.87 | 6.02% |
| 2025-08-01 | 65.66 | 70.26 | 64.65 | 69.22 | +8.17% | 2.05 | 6.90% |
| 2025-07-31 | 67.32 | 67.33 | 63.00 | 63.99 | -4.85% | 1.74 | 6.04% |
| 2025-07-30 | 64.46 | 69.99 | 64.21 | 67.25 | +3.91% | 2.09 | 7.03% |
| 2025-07-29 | 64.27 | 65.61 | 63.36 | 64.72 | +1.20% | 0.92 | 3.22% |
| 2025-07-28 | 63.32 | 64.99 | 62.94 | 63.95 | +0.99% | 1.00 | 3.52% |
| 2025-07-25 | 64.41 | 65.51 | 62.75 | 63.32 | -1.69% | 1.12 | 3.94% |
| 2025-07-24 | 62.78 | 64.60 | 62.38 | 64.41 | +2.00% | 1.13 | 4.01% |