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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.34 | 47.96 | 47.05 | 47.21 | -0.71% | 2.33 | 2.24% |
| 2025-09-16 | 47.34 | 47.96 | 46.10 | 47.55 | +0.32% | 3.15 | 3.07% |
| 2025-09-15 | 48.28 | 49.55 | 47.39 | 47.40 | -1.31% | 2.54 | 2.41% |
| 2025-09-12 | 48.66 | 48.74 | 47.62 | 48.03 | -1.27% | 2.95 | 2.80% |
| 2025-09-11 | 48.08 | 48.75 | 47.47 | 48.65 | +1.27% | 2.88 | 2.73% |
| 2025-09-10 | 49.08 | 49.49 | 47.56 | 48.04 | -2.46% | 3.24 | 3.06% |
| 2025-09-09 | 50.01 | 50.88 | 49.03 | 49.25 | -2.46% | 3.87 | 3.54% |
| 2025-09-08 | 49.85 | 51.45 | 49.58 | 50.49 | +1.47% | 5.98 | 5.41% |
| 2025-09-05 | 46.50 | 50.49 | 46.50 | 49.76 | +6.37% | 7.07 | 6.56% |
| 2025-09-04 | 46.00 | 49.04 | 46.00 | 46.78 | +1.61% | 5.20 | 4.98% |
| 2025-09-03 | 45.66 | 46.76 | 45.56 | 46.04 | +0.66% | 2.51 | 2.48% |
| 2025-09-02 | 47.40 | 48.09 | 45.52 | 45.74 | -3.28% | 3.54 | 3.47% |
| 2025-09-01 | 47.00 | 47.45 | 46.85 | 47.29 | +0.90% | 2.74 | 2.66% |
| 2025-08-29 | 47.77 | 48.25 | 46.70 | 46.87 | -2.62% | 4.33 | 4.19% |
| 2025-08-28 | 49.50 | 49.88 | 46.52 | 48.13 | -5.57% | 10.04 | 9.63% |
| 2025-08-27 | 51.95 | 53.16 | 50.88 | 50.97 | -1.81% | 3.49 | 3.05% |
| 2025-08-26 | 51.80 | 52.66 | 51.29 | 51.91 | +0.21% | 2.67 | 2.34% |
| 2025-08-25 | 51.00 | 52.67 | 51.00 | 51.80 | +1.53% | 3.34 | 2.93% |
| 2025-08-22 | 50.66 | 51.68 | 50.40 | 51.02 | +0.89% | 2.51 | 2.24% |
| 2025-08-21 | 51.99 | 52.58 | 50.30 | 50.57 | -3.14% | 3.14 | 2.80% |