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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 97.92 | 99.00 | 83.56 | 83.73 | -15.42% | 4.20 | 10.76% |
| 2026-02-13 | 93.22 | 101.97 | 93.00 | 99.00 | +3.85% | 3.62 | 8.32% |
| 2026-02-12 | 96.50 | 97.98 | 90.11 | 95.33 | +3.06% | 4.25 | 10.19% |
| 2026-02-11 | 87.44 | 97.97 | 85.80 | 92.50 | +9.14% | 4.78 | 11.57% |
| 2026-02-10 | 79.80 | 86.86 | 77.33 | 84.75 | +6.34% | 2.83 | 7.73% |
| 2026-02-09 | 86.50 | 86.50 | 78.88 | 79.70 | -5.01% | 2.54 | 7.06% |
| 2026-02-06 | 77.09 | 85.87 | 77.08 | 83.90 | +4.42% | 2.91 | 8.05% |
| 2026-02-05 | 70.20 | 81.40 | 69.40 | 80.35 | +8.58% | 3.62 | 10.51% |
| 2026-02-04 | 72.60 | 77.97 | 71.02 | 74.00 | +7.90% | 3.55 | 10.71% |
| 2026-02-03 | 66.77 | 69.42 | 66.55 | 68.58 | +3.25% | 1.00 | 3.32% |
| 2026-02-02 | 72.39 | 72.40 | 66.30 | 66.42 | -8.29% | 1.49 | 4.89% |
| 2026-01-30 | 71.76 | 74.40 | 69.40 | 72.42 | +0.92% | 2.47 | 7.70% |
| 2026-01-29 | 69.16 | 75.58 | 66.68 | 71.76 | +3.15% | 2.25 | 7.00% |
| 2026-01-28 | 69.00 | 72.37 | 69.00 | 69.57 | +1.47% | 1.54 | 4.93% |
| 2026-01-27 | 67.68 | 69.41 | 65.68 | 68.56 | +0.44% | 0.90 | 3.02% |
| 2026-01-26 | 69.58 | 70.86 | 66.52 | 68.26 | -1.90% | 1.17 | 3.86% |
| 2026-01-23 | 68.16 | 70.30 | 67.54 | 69.58 | +1.86% | 1.07 | 3.48% |
| 2026-01-22 | 67.77 | 68.90 | 66.18 | 68.31 | +0.80% | 1.10 | 3.64% |
| 2026-01-21 | 67.86 | 69.26 | 66.60 | 67.77 | -0.32% | 0.80 | 2.63% |
| 2026-01-20 | 69.96 | 71.40 | 67.00 | 67.99 | -1.68% | 1.11 | 3.61% |