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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 69.25 | 70.92 | 68.61 | 69.15 | -1.36% | 0.88 | 2.83% |
| 2026-01-16 | 72.96 | 74.15 | 69.50 | 70.10 | -4.73% | 1.58 | 5.02% |
| 2026-01-15 | 75.42 | 76.49 | 72.10 | 73.58 | -5.16% | 2.24 | 6.85% |
| 2026-01-14 | 77.01 | 82.80 | 75.00 | 77.58 | -0.54% | 4.32 | 12.29% |
| 2026-01-13 | 90.00 | 92.49 | 77.60 | 78.00 | -10.61% | 3.98 | 10.82% |
| 2026-01-12 | 75.06 | 87.26 | 75.00 | 87.26 | +19.99% | 3.89 | 10.72% |
| 2026-01-09 | 68.22 | 74.00 | 68.22 | 72.72 | +6.60% | 2.29 | 7.25% |
| 2026-01-08 | 66.00 | 69.86 | 63.62 | 68.22 | +6.84% | 1.77 | 5.97% |
| 2026-01-07 | 64.15 | 64.40 | 63.31 | 63.85 | -0.88% | 0.52 | 1.82% |
| 2026-01-06 | 64.38 | 64.94 | 63.24 | 64.42 | -0.22% | 0.76 | 2.66% |
| 2026-01-05 | 62.22 | 64.90 | 62.19 | 64.56 | +3.00% | 0.96 | 3.40% |
| 2025-12-31 | 60.00 | 63.00 | 59.62 | 62.68 | +4.76% | 0.90 | 3.30% |
| 2025-12-30 | 60.46 | 61.47 | 59.80 | 59.83 | -0.88% | 0.59 | 2.20% |
| 2025-12-29 | 61.25 | 61.70 | 60.08 | 60.36 | -2.31% | 0.64 | 2.39% |
| 2025-12-26 | 61.39 | 63.18 | 61.39 | 61.79 | +0.65% | 0.71 | 2.56% |
| 2025-12-25 | 62.32 | 62.32 | 61.01 | 61.39 | -0.08% | 0.37 | 1.37% |
| 2025-12-24 | 60.33 | 62.18 | 60.33 | 61.44 | +1.17% | 0.39 | 1.42% |
| 2025-12-23 | 60.62 | 61.98 | 60.39 | 60.73 | -0.98% | 0.32 | 1.17% |
| 2025-12-22 | 61.00 | 61.78 | 60.50 | 61.33 | +0.71% | 0.38 | 1.40% |
| 2025-12-19 | 60.60 | 62.64 | 60.60 | 60.90 | -0.59% | 0.41 | 1.50% |