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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 60.66 | 63.99 | 59.61 | 63.15 | +1.84% | 1.23 | 4.44% |
| 2025-07-22 | 63.01 | 64.89 | 62.00 | 62.01 | -2.79% | 1.43 | 5.10% |
| 2025-07-21 | 62.66 | 64.50 | 62.45 | 63.79 | +0.44% | 1.12 | 3.97% |
| 2025-07-18 | 68.00 | 68.00 | 63.40 | 63.51 | -9.17% | 2.74 | 9.45% |
| 2025-07-17 | 70.89 | 71.80 | 67.10 | 69.92 | -1.37% | 3.41 | 11.15% |
| 2025-07-16 | 66.18 | 71.51 | 64.88 | 70.89 | +4.11% | 3.86 | 12.71% |
| 2025-07-15 | 63.61 | 68.50 | 62.00 | 68.09 | +5.48% | 3.89 | 13.33% |
| 2025-07-14 | 66.01 | 72.24 | 64.51 | 64.55 | +7.23% | 5.67 | 18.73% |
| 2025-07-11 | 51.62 | 60.20 | 51.50 | 60.20 | +19.99% | 2.39 | 9.49% |
| 2025-07-10 | 49.48 | 50.80 | 47.84 | 50.17 | +1.89% | 0.73 | 3.36% |
| 2025-07-09 | 49.95 | 49.95 | 48.70 | 49.24 | -0.18% | 0.23 | 1.07% |
| 2025-07-08 | 49.16 | 49.67 | 48.50 | 49.33 | +1.38% | 0.36 | 1.64% |
| 2025-07-07 | 48.24 | 48.90 | 47.25 | 48.66 | -0.69% | 0.37 | 1.72% |
| 2025-07-04 | 49.36 | 50.29 | 48.71 | 49.00 | -0.59% | 0.35 | 1.60% |
| 2025-07-03 | 49.04 | 50.51 | 49.04 | 49.29 | +0.33% | 0.32 | 1.45% |
| 2025-07-02 | 50.80 | 50.80 | 48.80 | 49.13 | -2.79% | 0.46 | 2.11% |
| 2025-07-01 | 51.30 | 51.88 | 50.20 | 50.54 | -0.80% | 0.38 | 1.67% |
| 2025-06-30 | 50.87 | 51.94 | 50.69 | 50.95 | +0.20% | 0.33 | 1.47% |
| 2025-06-27 | 50.65 | 51.26 | 49.61 | 50.85 | +0.81% | 0.32 | 1.41% |
| 2025-06-26 | 50.25 | 51.16 | 49.98 | 50.44 | +0.28% | 0.33 | 1.46% |