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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 60.00 | 62.54 | 59.70 | 61.26 | +1.88% | 0.69 | 2.52% |
| 2025-12-17 | 58.70 | 60.29 | 58.08 | 60.13 | +2.44% | 0.57 | 2.17% |
| 2025-12-16 | 59.72 | 59.99 | 58.36 | 58.70 | -2.43% | 0.50 | 1.90% |
| 2025-12-15 | 60.08 | 62.23 | 59.01 | 60.16 | -0.40% | 0.63 | 2.34% |
| 2025-12-12 | 61.00 | 61.19 | 59.57 | 60.40 | -0.58% | 0.60 | 2.25% |
| 2025-12-11 | 60.78 | 61.36 | 59.73 | 60.75 | -0.16% | 0.58 | 2.15% |
| 2025-12-10 | 60.91 | 61.47 | 60.18 | 60.85 | -1.01% | 0.50 | 1.83% |
| 2025-12-09 | 62.45 | 63.25 | 61.35 | 61.47 | -2.83% | 0.61 | 2.22% |
| 2025-12-08 | 60.90 | 63.79 | 60.90 | 63.26 | +3.96% | 0.92 | 3.30% |
| 2025-12-05 | 59.48 | 61.00 | 58.53 | 60.85 | +3.24% | 0.82 | 3.06% |
| 2025-12-04 | 61.00 | 61.19 | 58.80 | 58.94 | -2.72% | 0.80 | 3.03% |
| 2025-12-03 | 64.00 | 64.00 | 59.57 | 60.59 | -5.33% | 1.09 | 4.01% |
| 2025-12-02 | 65.33 | 65.33 | 63.00 | 64.00 | -2.22% | 0.88 | 3.10% |
| 2025-12-01 | 68.58 | 71.65 | 64.82 | 65.45 | -2.59% | 1.58 | 5.28% |
| 2025-11-28 | 66.37 | 67.33 | 65.00 | 67.19 | +1.65% | 1.10 | 3.75% |
| 2025-11-27 | 68.90 | 68.90 | 66.00 | 66.10 | -2.31% | 1.42 | 4.77% |
| 2025-11-26 | 68.60 | 72.87 | 67.21 | 67.66 | -1.51% | 2.45 | 7.86% |
| 2025-11-25 | 67.77 | 71.86 | 67.20 | 68.70 | +1.36% | 2.25 | 7.28% |
| 2025-11-24 | 65.00 | 69.25 | 62.33 | 67.78 | +3.48% | 2.25 | 7.65% |
| 2025-11-21 | 69.89 | 69.98 | 63.72 | 65.50 | -7.45% | 2.42 | 8.20% |