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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 107.00 | 107.60 | 103.60 | 105.50 | -2.22% | 1.40 | 3.52% |
| 2025-08-19 | 108.48 | 109.50 | 106.60 | 107.90 | -1.00% | 1.56 | 3.83% |
| 2025-08-18 | 101.64 | 110.00 | 101.20 | 108.99 | +9.01% | 2.69 | 6.60% |
| 2025-08-15 | 95.60 | 101.00 | 95.60 | 99.98 | +3.71% | 1.98 | 5.29% |
| 2025-08-14 | 96.02 | 98.75 | 94.08 | 96.40 | -0.19% | 1.97 | 5.40% |
| 2025-08-13 | 94.00 | 97.26 | 92.02 | 96.58 | +3.63% | 2.19 | 6.07% |
| 2025-08-12 | 95.00 | 95.58 | 91.35 | 93.20 | +0.42% | 1.80 | 5.08% |
| 2025-08-11 | 89.96 | 95.88 | 89.90 | 92.81 | +4.87% | 2.17 | 6.15% |
| 2025-08-08 | 90.90 | 91.38 | 88.50 | 88.50 | -2.37% | 0.85 | 2.50% |
| 2025-08-07 | 90.90 | 92.20 | 89.36 | 90.65 | -0.69% | 0.70 | 2.04% |
| 2025-08-06 | 92.88 | 92.88 | 90.39 | 91.28 | -0.78% | 0.82 | 2.37% |
| 2025-08-05 | 92.37 | 92.92 | 90.55 | 92.00 | -0.40% | 1.05 | 3.01% |
| 2025-08-04 | 85.13 | 92.70 | 85.00 | 92.37 | +6.80% | 2.39 | 6.96% |
| 2025-08-01 | 84.74 | 86.75 | 84.00 | 86.49 | +2.05% | 0.73 | 2.24% |
| 2025-07-31 | 86.99 | 87.10 | 84.51 | 84.75 | -2.36% | 1.01 | 3.10% |
| 2025-07-30 | 87.93 | 88.88 | 85.50 | 86.80 | -2.03% | 1.24 | 3.75% |
| 2025-07-29 | 88.00 | 88.84 | 86.61 | 88.60 | +0.66% | 1.17 | 3.52% |
| 2025-07-28 | 85.58 | 88.61 | 85.01 | 88.02 | -0.18% | 2.64 | 8.01% |
| 2025-07-25 | 88.22 | 88.86 | 87.15 | 88.18 | -0.19% | 0.63 | 2.00% |
| 2025-07-24 | 87.76 | 88.43 | 86.06 | 88.35 | +0.58% | 1.52 | 4.90% |