海博思创 sh.688411
272.91
+8.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 254.00 | 278.89 | 254.00 | 272.91 | +8.23% | 30.11 | 8.37% |
| 2026-05-22 | 252.00 | 259.20 | 248.10 | 252.16 | +1.10% | 13.57 | 4.03% |
| 2026-05-21 | 268.00 | 268.20 | 248.88 | 249.41 | -5.95% | 18.54 | 5.44% |
| 2026-05-20 | 252.68 | 267.50 | 252.22 | 265.19 | +4.15% | 21.75 | 6.28% |
| 2026-05-19 | 256.60 | 264.94 | 253.02 | 254.63 | -1.71% | 12.37 | 3.64% |
| 2026-05-18 | 251.00 | 266.88 | 247.10 | 259.05 | +1.85% | 15.63 | 4.54% |
| 2026-05-15 | 245.99 | 263.27 | 239.00 | 254.35 | +3.40% | 21.44 | 6.43% |
| 2026-05-14 | 258.50 | 261.98 | 245.99 | 245.99 | -4.80% | 16.44 | 4.90% |
| 2026-05-13 | 255.99 | 264.94 | 255.30 | 258.40 | +1.21% | 14.66 | 4.27% |
| 2026-05-12 | 268.60 | 269.67 | 253.28 | 255.30 | -4.92% | 17.31 | 5.06% |
| 2026-05-11 | 250.90 | 270.00 | 250.00 | 268.50 | +4.12% | 23.14 | 6.67% |
| 2026-05-08 | 263.00 | 269.18 | 257.00 | 257.88 | -1.65% | 14.91 | 4.28% |
| 2026-05-07 | 267.86 | 268.80 | 258.44 | 262.20 | -2.11% | 17.06 | 4.91% |
| 2026-05-06 | 262.00 | 268.99 | 258.00 | 267.86 | +4.10% | 20.70 | 5.92% |
| 2026-04-30 | 252.94 | 261.52 | 250.81 | 257.30 | +0.66% | 17.51 | 5.17% |
| 2026-04-29 | 237.28 | 265.00 | 234.99 | 255.61 | +8.68% | 27.38 | 8.31% |
| 2026-04-28 | 230.35 | 237.88 | 225.47 | 235.20 | +3.66% | 18.80 | 6.14% |
| 2026-04-27 | 227.01 | 227.01 | 218.43 | 226.89 | -0.08% | 12.22 | 4.16% |
| 2026-04-24 | 225.03 | 230.00 | 221.30 | 227.08 | +0.26% | 9.60 | 3.20% |
| 2026-04-23 | 227.50 | 230.50 | 221.00 | 226.50 | +0.72% | 12.90 | 4.32% |