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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 49.74 | 50.40 | 49.06 | 50.30 | +1.62% | 0.38 | 1.71% |
| 2025-06-24 | 47.66 | 49.75 | 47.66 | 49.50 | +3.86% | 0.31 | 1.42% |
| 2025-06-23 | 46.46 | 48.22 | 46.08 | 47.66 | +2.54% | 0.28 | 1.31% |
| 2025-06-20 | 48.29 | 48.99 | 46.37 | 46.48 | -3.15% | 0.31 | 1.48% |
| 2025-06-19 | 48.69 | 49.74 | 47.80 | 47.99 | -2.52% | 0.32 | 1.46% |
| 2025-06-18 | 49.28 | 49.71 | 48.29 | 49.23 | -0.10% | 0.23 | 1.05% |
| 2025-06-17 | 50.16 | 50.84 | 49.01 | 49.28 | -1.70% | 0.25 | 1.15% |
| 2025-06-16 | 48.83 | 50.57 | 48.51 | 50.13 | +2.47% | 0.30 | 1.37% |
| 2025-06-13 | 50.27 | 50.77 | 48.72 | 48.92 | -2.82% | 0.38 | 1.72% |
| 2025-06-12 | 50.45 | 51.60 | 49.75 | 50.34 | -1.06% | 0.29 | 1.29% |
| 2025-06-11 | 51.01 | 52.20 | 50.82 | 50.88 | -0.62% | 0.26 | 1.13% |
| 2025-06-10 | 53.34 | 53.89 | 50.74 | 51.20 | -4.03% | 0.59 | 2.59% |
| 2025-06-09 | 52.66 | 54.52 | 52.23 | 53.35 | +1.31% | 0.63 | 2.65% |
| 2025-06-06 | 50.81 | 53.68 | 50.66 | 52.66 | +3.64% | 0.70 | 2.98% |
| 2025-06-05 | 49.01 | 51.27 | 49.01 | 50.81 | +2.65% | 0.37 | 1.64% |
| 2025-06-04 | 49.51 | 49.74 | 48.76 | 49.50 | +0.47% | 0.28 | 1.30% |
| 2025-06-03 | 50.01 | 50.76 | 49.06 | 49.27 | -2.63% | 0.35 | 1.57% |
| 2025-05-30 | 50.00 | 53.54 | 49.82 | 50.60 | +0.42% | 0.57 | 2.51% |
| 2025-05-29 | 47.37 | 50.85 | 47.37 | 50.39 | +6.40% | 0.50 | 2.28% |
| 2025-05-28 | 47.99 | 48.37 | 47.03 | 47.36 | -0.53% | 0.16 | 0.77% |