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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 67.28 | 68.99 | 66.00 | 68.00 | +0.91% | 1.19 | 3.95% |
| 2025-09-16 | 67.89 | 68.58 | 67.08 | 67.39 | -0.72% | 1.16 | 3.84% |
| 2025-09-15 | 70.00 | 70.00 | 66.66 | 67.88 | -8.27% | 2.45 | 8.09% |
| 2025-09-12 | 72.78 | 76.22 | 72.68 | 74.00 | +1.82% | 1.48 | 4.47% |
| 2025-09-11 | 70.95 | 72.94 | 70.35 | 72.68 | +3.55% | 1.16 | 3.63% |
| 2025-09-10 | 71.05 | 72.68 | 69.11 | 70.19 | -0.44% | 0.94 | 2.98% |
| 2025-09-09 | 73.40 | 73.40 | 69.67 | 70.50 | -3.95% | 1.20 | 3.79% |
| 2025-09-08 | 71.55 | 74.51 | 71.40 | 73.40 | +2.80% | 1.17 | 3.60% |
| 2025-09-05 | 69.70 | 71.71 | 67.63 | 71.40 | +3.19% | 1.16 | 3.74% |
| 2025-09-04 | 72.69 | 73.93 | 67.42 | 69.19 | -4.91% | 1.36 | 4.33% |
| 2025-09-03 | 74.67 | 76.16 | 72.36 | 72.76 | -2.06% | 1.23 | 3.75% |
| 2025-09-02 | 80.20 | 81.00 | 73.75 | 74.29 | -7.83% | 2.36 | 6.97% |
| 2025-09-01 | 81.10 | 89.96 | 79.74 | 80.60 | -2.52% | 3.07 | 8.24% |
| 2025-08-29 | 76.11 | 84.80 | 73.02 | 82.68 | +7.97% | 3.18 | 9.26% |
| 2025-08-28 | 73.00 | 78.94 | 70.18 | 76.58 | +4.76% | 3.04 | 9.02% |
| 2025-08-27 | 73.00 | 73.78 | 70.18 | 73.10 | +3.54% | 2.01 | 6.28% |
| 2025-08-26 | 69.01 | 73.28 | 69.01 | 70.60 | +0.87% | 1.51 | 4.76% |
| 2025-08-25 | 69.99 | 71.60 | 69.03 | 69.99 | +0.30% | 1.34 | 4.29% |
| 2025-08-22 | 68.42 | 70.66 | 68.14 | 69.78 | +0.04% | 1.38 | 4.45% |
| 2025-08-21 | 70.79 | 73.66 | 69.00 | 69.75 | +0.39% | 1.72 | 5.44% |