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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 51.00 | 51.02 | 49.48 | 49.50 | -2.21% | 1.56 | 1.41% |
| 2025-07-22 | 50.04 | 50.94 | 49.36 | 50.62 | +1.22% | 2.06 | 1.88% |
| 2025-07-21 | 50.04 | 50.50 | 49.71 | 50.01 | -0.04% | 1.50 | 1.37% |
| 2025-07-18 | 50.80 | 51.50 | 50.00 | 50.03 | -2.02% | 1.92 | 1.74% |
| 2025-07-17 | 50.30 | 51.22 | 50.01 | 51.06 | +2.41% | 4.36 | 3.92% |
| 2025-07-16 | 46.28 | 49.96 | 46.28 | 49.86 | +8.16% | 5.26 | 4.92% |
| 2025-07-15 | 47.18 | 47.53 | 45.94 | 46.10 | -2.14% | 1.36 | 1.34% |
| 2025-07-14 | 47.30 | 47.43 | 46.53 | 47.11 | +0.23% | 1.33 | 1.30% |
| 2025-07-11 | 47.72 | 47.81 | 46.80 | 47.00 | -0.97% | 1.54 | 1.49% |
| 2025-07-10 | 47.50 | 48.66 | 47.40 | 47.46 | -0.63% | 2.35 | 2.24% |
| 2025-07-09 | 47.73 | 48.38 | 47.20 | 47.76 | +0.46% | 2.94 | 2.81% |
| 2025-07-08 | 44.98 | 47.80 | 44.98 | 47.54 | +5.27% | 3.62 | 3.51% |
| 2025-07-07 | 45.31 | 45.58 | 45.11 | 45.16 | -0.38% | 0.72 | 0.72% |
| 2025-07-04 | 46.90 | 46.95 | 45.28 | 45.33 | -2.50% | 1.64 | 1.64% |
| 2025-07-03 | 47.00 | 47.10 | 46.21 | 46.49 | -0.56% | 1.33 | 1.30% |
| 2025-07-02 | 45.74 | 46.84 | 45.50 | 46.75 | +2.01% | 2.14 | 2.11% |
| 2025-07-01 | 46.38 | 46.44 | 45.11 | 45.83 | -1.82% | 1.87 | 1.88% |
| 2025-06-30 | 46.60 | 47.10 | 46.14 | 46.68 | +1.43% | 1.84 | 1.80% |
| 2025-06-27 | 45.49 | 46.66 | 45.29 | 46.02 | +1.37% | 1.92 | 1.91% |
| 2025-06-26 | 46.50 | 47.59 | 45.40 | 45.40 | -1.97% | 2.60 | 2.56% |