中信博 sh.688408
37.75
-2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.20 | 52.80 | 51.22 | 52.21 | +0.67% | 1.98 | 1.74% |
| 2025-08-19 | 52.25 | 52.60 | 51.51 | 51.86 | -0.90% | 1.99 | 1.75% |
| 2025-08-18 | 52.98 | 53.16 | 51.54 | 52.33 | -0.06% | 2.72 | 2.38% |
| 2025-08-15 | 48.79 | 52.77 | 48.79 | 52.36 | +7.25% | 5.05 | 4.51% |
| 2025-08-14 | 50.08 | 50.08 | 48.61 | 48.82 | -2.75% | 1.89 | 1.75% |
| 2025-08-13 | 49.94 | 50.68 | 49.20 | 50.20 | +0.64% | 1.98 | 1.82% |
| 2025-08-12 | 50.48 | 50.54 | 49.40 | 49.88 | -1.29% | 1.57 | 1.43% |
| 2025-08-11 | 49.88 | 51.18 | 49.51 | 50.53 | +1.57% | 1.72 | 1.55% |
| 2025-08-08 | 49.98 | 51.02 | 49.72 | 49.75 | -1.03% | 1.55 | 1.40% |
| 2025-08-07 | 50.30 | 51.15 | 49.62 | 50.27 | -0.55% | 1.53 | 1.40% |
| 2025-08-06 | 50.70 | 51.19 | 49.77 | 50.55 | -0.49% | 2.41 | 2.18% |
| 2025-08-05 | 48.99 | 50.89 | 48.63 | 50.80 | +3.82% | 2.20 | 2.01% |
| 2025-08-04 | 48.30 | 49.10 | 46.83 | 48.93 | +0.68% | 2.44 | 2.32% |
| 2025-08-01 | 49.80 | 50.76 | 48.60 | 48.60 | -1.88% | 3.29 | 3.04% |
| 2025-07-31 | 51.38 | 51.88 | 49.31 | 49.53 | -4.20% | 3.14 | 2.86% |
| 2025-07-30 | 51.05 | 52.10 | 50.20 | 51.70 | +1.19% | 2.17 | 1.94% |
| 2025-07-29 | 50.83 | 51.48 | 50.61 | 51.09 | +0.93% | 1.51 | 1.35% |
| 2025-07-28 | 51.68 | 51.90 | 50.61 | 50.62 | -2.26% | 1.78 | 1.60% |
| 2025-07-25 | 52.15 | 53.20 | 51.71 | 51.79 | -0.69% | 1.59 | 1.39% |
| 2025-07-24 | 49.51 | 52.19 | 49.45 | 52.15 | +5.35% | 2.85 | 2.55% |