国博电子 sh.688375
106.00
-0.76%
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 | 70.18 | 70.50 | 68.25 | 68.44 | -2.34% | 0.79 | 0.19% |
| 2025-11-19 | 69.85 | 71.48 | 69.41 | 70.08 | +0.14% | 0.88 | 0.21% |
| 2025-11-18 | 70.49 | 71.18 | 69.56 | 69.98 | -1.16% | 1.02 | 0.24% |
| 2025-11-17 | 70.21 | 72.16 | 70.16 | 70.80 | +1.42% | 1.79 | 0.42% |
| 2025-11-14 | 69.44 | 71.79 | 69.44 | 69.81 | +0.19% | 1.27 | 0.30% |
| 2025-11-13 | 69.70 | 70.49 | 69.00 | 69.68 | -0.51% | 0.91 | 0.22% |
| 2025-11-12 | 68.81 | 70.77 | 68.11 | 70.04 | +1.67% | 1.77 | 0.43% |
| 2025-11-11 | 70.11 | 71.23 | 68.52 | 68.89 | -1.81% | 1.02 | 0.25% |
| 2025-11-10 | 71.63 | 71.63 | 69.86 | 70.16 | -0.90% | 1.23 | 0.29% |
| 2025-11-07 | 69.03 | 71.32 | 67.80 | 70.80 | +2.61% | 1.37 | 0.33% |
| 2025-11-06 | 67.98 | 69.92 | 67.61 | 69.00 | +1.22% | 1.46 | 0.36% |
| 2025-11-05 | 67.00 | 68.89 | 66.51 | 68.17 | -3.35% | 2.48 | 0.62% |
| 2025-11-04 | 73.23 | 73.40 | 70.00 | 70.53 | -4.20% | 2.00 | 0.47% |
| 2025-11-03 | 71.21 | 74.20 | 70.63 | 73.62 | +3.38% | 3.10 | 0.72% |
| 2025-10-31 | 72.55 | 74.06 | 71.01 | 71.21 | -1.78% | 2.45 | 0.57% |
| 2025-10-30 | 70.50 | 74.28 | 69.18 | 72.50 | +5.44% | 4.27 | 0.99% |
| 2025-10-29 | 68.31 | 69.36 | 67.75 | 68.76 | +0.38% | 1.48 | 0.36% |
| 2025-10-28 | 69.00 | 69.84 | 67.91 | 68.50 | -0.84% | 1.60 | 0.39% |
| 2025-10-27 | 70.18 | 72.58 | 68.75 | 69.08 | -1.57% | 2.48 | 0.60% |
| 2025-10-24 | 69.20 | 72.00 | 69.20 | 70.18 | +2.38% | 1.92 | 0.46% |