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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 69.19 | 70.98 | 65.80 | 70.77 | +2.06% | 3.18 | 10.48% |
| 2025-11-19 | 72.47 | 72.51 | 68.12 | 69.34 | -4.84% | 2.65 | 8.60% |
| 2025-11-18 | 70.09 | 75.18 | 68.00 | 72.87 | +3.52% | 4.88 | 15.23% |
| 2025-11-17 | 59.00 | 70.39 | 59.00 | 70.39 | +20.00% | 2.88 | 9.84% |
| 2025-11-14 | 59.40 | 59.87 | 58.50 | 58.66 | -2.02% | 0.48 | 1.84% |
| 2025-11-13 | 58.66 | 60.33 | 58.33 | 59.87 | +1.65% | 0.63 | 2.38% |
| 2025-11-12 | 59.34 | 60.87 | 58.21 | 58.90 | -1.21% | 0.68 | 2.57% |
| 2025-11-11 | 59.02 | 61.55 | 58.50 | 59.62 | +0.93% | 0.93 | 3.49% |
| 2025-11-10 | 57.10 | 60.21 | 57.10 | 59.07 | +1.23% | 0.80 | 3.08% |
| 2025-11-07 | 58.90 | 62.66 | 58.10 | 58.35 | +1.23% | 1.38 | 5.15% |
| 2025-11-06 | 58.46 | 58.78 | 56.71 | 57.64 | -0.83% | 0.55 | 2.16% |
| 2025-11-05 | 59.11 | 60.17 | 57.13 | 58.12 | -3.37% | 0.73 | 2.82% |
| 2025-11-04 | 62.23 | 62.27 | 59.30 | 60.15 | -5.29% | 1.17 | 4.35% |
| 2025-11-03 | 59.28 | 64.50 | 58.99 | 63.51 | +7.39% | 1.65 | 6.02% |
| 2025-10-31 | 56.71 | 60.39 | 56.54 | 59.14 | +4.29% | 0.93 | 3.56% |
| 2025-10-30 | 57.05 | 58.46 | 56.38 | 56.71 | -0.60% | 0.64 | 2.52% |
| 2025-10-29 | 58.43 | 59.57 | 56.81 | 57.05 | -4.23% | 0.75 | 2.95% |
| 2025-10-28 | 59.09 | 60.86 | 58.72 | 59.57 | +0.47% | 0.66 | 2.47% |
| 2025-10-27 | 59.99 | 60.43 | 57.85 | 59.29 | +0.03% | 0.54 | 2.06% |
| 2025-10-24 | 59.00 | 59.61 | 58.11 | 59.27 | +1.44% | 0.52 | 1.98% |