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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 86.56 | 97.50 | 84.35 | 96.19 | +11.40% | 3.82 | 9.38% |
| 2026-04-21 | 89.55 | 89.55 | 84.11 | 86.35 | -2.26% | 1.48 | 3.90% |
| 2026-04-20 | 88.70 | 91.10 | 87.70 | 88.35 | -1.37% | 1.75 | 4.41% |
| 2026-04-17 | 90.80 | 91.50 | 88.54 | 89.58 | -2.43% | 2.00 | 5.02% |
| 2026-04-16 | 90.53 | 94.33 | 89.50 | 91.81 | +2.93% | 2.54 | 6.21% |
| 2026-04-15 | 91.15 | 93.33 | 88.10 | 89.20 | -1.49% | 2.13 | 5.31% |
| 2026-04-14 | 88.02 | 91.88 | 88.02 | 90.55 | +5.16% | 2.34 | 5.86% |
| 2026-04-13 | 84.48 | 88.64 | 82.75 | 86.11 | +1.49% | 1.92 | 5.04% |
| 2026-04-10 | 88.98 | 90.09 | 84.68 | 84.85 | -2.74% | 1.78 | 4.61% |
| 2026-04-09 | 89.06 | 89.72 | 86.28 | 87.24 | -3.68% | 1.90 | 4.90% |
| 2026-04-08 | 83.98 | 91.49 | 82.01 | 90.57 | +15.74% | 2.72 | 6.98% |
| 2026-04-07 | 79.01 | 80.50 | 77.53 | 78.25 | -1.26% | 0.99 | 2.83% |
| 2026-04-03 | 80.98 | 82.50 | 78.16 | 79.25 | -0.36% | 1.71 | 4.82% |
| 2026-04-02 | 84.01 | 84.99 | 78.72 | 79.54 | -7.45% | 1.96 | 5.43% |
| 2026-04-01 | 89.00 | 89.89 | 84.67 | 85.94 | +1.70% | 2.23 | 5.76% |
| 2026-03-31 | 88.66 | 89.99 | 84.10 | 84.50 | -6.42% | 1.70 | 4.45% |
| 2026-03-30 | 92.00 | 94.03 | 86.20 | 90.30 | -2.44% | 2.06 | 5.20% |
| 2026-03-27 | 87.99 | 95.00 | 86.05 | 92.56 | +4.56% | 2.78 | 6.82% |
| 2026-03-26 | 94.13 | 94.29 | 87.80 | 88.52 | -5.02% | 2.10 | 5.27% |
| 2026-03-25 | 87.49 | 100.23 | 87.01 | 93.20 | +9.93% | 3.77 | 9.07% |