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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 57.21 | 58.66 | 56.66 | 58.43 | +1.92% | 0.54 | 2.10% |
| 2025-10-22 | 58.66 | 58.70 | 56.81 | 57.33 | -2.80% | 0.66 | 2.57% |
| 2025-10-21 | 58.35 | 59.18 | 57.31 | 58.98 | +2.04% | 0.37 | 1.43% |
| 2025-10-20 | 58.00 | 58.25 | 56.95 | 57.80 | +1.72% | 0.36 | 1.42% |
| 2025-10-17 | 58.66 | 59.14 | 56.75 | 56.82 | -3.14% | 0.44 | 1.73% |
| 2025-10-16 | 59.34 | 59.34 | 57.30 | 58.66 | -1.15% | 0.64 | 2.49% |
| 2025-10-15 | 57.97 | 59.47 | 57.11 | 59.34 | +2.36% | 0.45 | 1.74% |
| 2025-10-14 | 60.06 | 61.24 | 57.53 | 57.97 | -4.40% | 0.67 | 2.56% |
| 2025-10-13 | 58.70 | 62.40 | 57.86 | 60.64 | +0.10% | 0.65 | 2.41% |
| 2025-10-10 | 63.16 | 63.16 | 60.18 | 60.58 | -4.15% | 0.86 | 3.19% |
| 2025-10-09 | 65.03 | 65.98 | 63.16 | 63.20 | -2.81% | 1.02 | 3.56% |
| 2025-09-30 | 64.45 | 66.40 | 64.00 | 65.03 | +1.99% | 0.74 | 2.57% |
| 2025-09-29 | 63.42 | 63.92 | 62.36 | 63.76 | +1.17% | 0.36 | 1.27% |
| 2025-09-26 | 64.97 | 64.97 | 62.88 | 63.02 | -3.48% | 0.70 | 2.49% |
| 2025-09-25 | 64.52 | 67.25 | 64.00 | 65.29 | +1.30% | 1.03 | 3.51% |
| 2025-09-24 | 62.51 | 64.60 | 62.41 | 64.45 | +2.22% | 0.66 | 2.34% |
| 2025-09-23 | 64.62 | 65.18 | 61.38 | 63.05 | -3.33% | 0.93 | 3.34% |
| 2025-09-22 | 65.00 | 66.11 | 63.72 | 65.22 | +0.32% | 0.89 | 3.09% |
| 2025-09-19 | 67.01 | 68.18 | 65.00 | 65.01 | -3.77% | 1.20 | 4.09% |
| 2025-09-18 | 67.60 | 71.19 | 67.17 | 67.56 | -0.65% | 1.36 | 4.43% |