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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.76 | 51.40 | 49.25 | 49.52 | -2.83% | 3.19 | 2.90% |
| 2025-11-19 | 49.66 | 52.00 | 49.66 | 50.96 | +2.49% | 5.32 | 4.77% |
| 2025-11-18 | 51.38 | 51.80 | 49.20 | 49.72 | -3.64% | 3.60 | 3.28% |
| 2025-11-17 | 52.80 | 53.01 | 51.12 | 51.60 | -3.73% | 5.29 | 4.65% |
| 2025-11-14 | 47.88 | 55.58 | 47.88 | 53.60 | +11.64% | 13.78 | 11.95% |
| 2025-11-13 | 46.95 | 48.67 | 46.60 | 48.01 | +2.21% | 3.79 | 3.61% |
| 2025-11-12 | 48.33 | 48.47 | 45.45 | 46.97 | -1.84% | 3.92 | 3.84% |
| 2025-11-11 | 46.04 | 48.80 | 46.00 | 47.85 | +4.29% | 5.15 | 4.94% |
| 2025-11-10 | 45.80 | 46.83 | 45.32 | 45.88 | +1.10% | 2.77 | 2.75% |
| 2025-11-07 | 45.02 | 46.80 | 44.73 | 45.38 | +0.24% | 3.62 | 3.60% |
| 2025-11-06 | 44.80 | 45.50 | 44.10 | 45.27 | +2.03% | 3.08 | 3.13% |
| 2025-11-05 | 43.19 | 45.16 | 43.03 | 44.37 | +1.70% | 3.42 | 3.52% |
| 2025-11-04 | 43.96 | 44.50 | 43.25 | 43.63 | -1.00% | 2.03 | 2.12% |
| 2025-11-03 | 42.90 | 44.28 | 42.58 | 44.07 | +2.85% | 3.18 | 3.33% |
| 2025-10-31 | 42.90 | 44.10 | 42.61 | 42.85 | -0.12% | 3.17 | 3.35% |
| 2025-10-30 | 43.04 | 44.44 | 42.76 | 42.90 | -0.35% | 4.07 | 4.26% |
| 2025-10-29 | 42.48 | 43.37 | 41.71 | 43.05 | +0.82% | 3.55 | 3.81% |
| 2025-10-28 | 41.89 | 43.38 | 41.37 | 42.70 | -0.81% | 3.33 | 3.59% |
| 2025-10-27 | 43.70 | 43.79 | 42.97 | 43.05 | -0.83% | 1.93 | 2.04% |
| 2025-10-24 | 43.50 | 43.86 | 43.30 | 43.41 | -0.21% | 1.48 | 1.55% |