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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.99 | 49.00 | 47.50 | 47.61 | -3.43% | 0.31 | 1.44% |
| 2025-05-26 | 47.90 | 49.30 | 47.80 | 49.30 | +2.94% | 0.23 | 1.07% |
| 2025-05-23 | 49.21 | 49.79 | 47.76 | 47.89 | -2.68% | 0.39 | 1.81% |
| 2025-05-22 | 49.60 | 50.95 | 49.07 | 49.21 | -2.13% | 0.32 | 1.45% |
| 2025-05-21 | 51.34 | 51.34 | 49.93 | 50.28 | -2.10% | 0.26 | 1.17% |
| 2025-05-20 | 51.56 | 51.56 | 50.21 | 51.36 | +1.32% | 0.31 | 1.39% |
| 2025-05-19 | 50.24 | 51.11 | 49.66 | 50.69 | +0.98% | 0.34 | 1.52% |
| 2025-05-16 | 51.30 | 51.59 | 50.00 | 50.20 | -2.14% | 0.63 | 2.78% |
| 2025-05-15 | 52.01 | 52.36 | 50.70 | 51.30 | -2.32% | 0.57 | 2.50% |
| 2025-05-14 | 53.55 | 54.50 | 51.73 | 52.52 | -2.60% | 0.77 | 3.27% |
| 2025-05-13 | 54.73 | 55.92 | 53.00 | 53.92 | +0.92% | 1.14 | 4.73% |
| 2025-05-12 | 52.98 | 54.80 | 51.51 | 53.43 | +5.07% | 1.37 | 5.76% |
| 2025-05-09 | 51.30 | 52.80 | 50.20 | 50.85 | -2.21% | 0.73 | 3.20% |
| 2025-05-08 | 50.15 | 53.08 | 49.97 | 52.00 | +4.88% | 1.23 | 5.32% |
| 2025-05-07 | 50.70 | 51.43 | 48.53 | 49.58 | -0.90% | 0.63 | 2.86% |
| 2025-05-06 | 49.50 | 50.45 | 49.25 | 50.03 | +2.00% | 0.62 | 2.81% |