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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.60 | 47.72 | 46.15 | 46.18 | -2.12% | 2.23 | 2.18% |
| 2026-02-13 | 47.10 | 48.66 | 46.88 | 47.18 | -0.02% | 2.62 | 2.50% |
| 2026-02-12 | 47.87 | 48.29 | 47.18 | 47.19 | -1.69% | 1.49 | 1.43% |
| 2026-02-11 | 48.01 | 48.89 | 47.67 | 48.00 | -0.31% | 1.82 | 1.73% |
| 2026-02-10 | 48.97 | 50.07 | 48.01 | 48.15 | -2.88% | 2.36 | 2.22% |
| 2026-02-09 | 48.60 | 50.23 | 48.41 | 49.58 | +3.01% | 3.71 | 3.41% |
| 2026-02-06 | 46.55 | 48.80 | 45.94 | 48.13 | +3.28% | 3.57 | 3.41% |
| 2026-02-05 | 47.25 | 47.25 | 45.45 | 46.60 | -3.16% | 4.14 | 4.10% |
| 2026-02-04 | 45.85 | 48.30 | 45.24 | 48.12 | +4.84% | 4.24 | 4.12% |
| 2026-02-03 | 43.91 | 46.28 | 43.91 | 45.90 | +5.28% | 3.42 | 3.45% |
| 2026-02-02 | 44.93 | 45.44 | 43.60 | 43.60 | -2.85% | 2.55 | 2.62% |
| 2026-01-30 | 45.79 | 46.79 | 43.55 | 44.88 | -4.49% | 5.00 | 5.10% |
| 2026-01-29 | 50.03 | 50.62 | 46.97 | 46.99 | -6.56% | 5.95 | 5.59% |
| 2026-01-28 | 52.53 | 52.77 | 50.07 | 50.29 | -5.22% | 4.26 | 3.80% |
| 2026-01-27 | 50.70 | 53.98 | 49.85 | 53.06 | +4.10% | 6.72 | 5.93% |
| 2026-01-26 | 50.69 | 51.88 | 49.85 | 50.97 | -0.35% | 6.41 | 5.79% |
| 2026-01-23 | 46.16 | 52.00 | 46.16 | 51.15 | +11.37% | 9.38 | 8.67% |
| 2026-01-22 | 45.27 | 46.78 | 45.27 | 45.93 | +1.37% | 2.47 | 2.45% |
| 2026-01-21 | 45.50 | 46.18 | 45.17 | 45.31 | -1.59% | 2.04 | 2.04% |
| 2026-01-20 | 47.71 | 47.76 | 45.55 | 46.04 | -3.98% | 2.71 | 2.67% |