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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 88.02 | 89.70 | 87.53 | 87.84 | -0.97% | 0.93 | 2.96% |
| 2025-07-22 | 88.90 | 92.25 | 87.87 | 88.70 | -0.33% | 1.73 | 5.37% |
| 2025-07-21 | 89.77 | 90.20 | 88.25 | 88.99 | -0.69% | 0.79 | 2.49% |
| 2025-07-18 | 89.99 | 92.86 | 89.50 | 89.61 | -0.50% | 1.53 | 4.71% |
| 2025-07-17 | 92.35 | 92.35 | 88.50 | 90.06 | -2.53% | 1.44 | 4.49% |
| 2025-07-16 | 91.00 | 93.00 | 90.38 | 92.40 | +0.54% | 1.02 | 3.12% |
| 2025-07-15 | 86.00 | 93.62 | 86.00 | 91.90 | +7.74% | 2.87 | 8.84% |
| 2025-07-14 | 86.60 | 87.60 | 84.70 | 85.30 | -2.04% | 1.41 | 4.63% |
| 2025-07-11 | 88.11 | 88.96 | 86.55 | 87.08 | -1.17% | 0.64 | 2.06% |
| 2025-07-10 | 88.03 | 89.90 | 87.26 | 88.11 | -0.34% | 0.91 | 2.87% |
| 2025-07-09 | 89.01 | 89.80 | 88.05 | 88.41 | -1.64% | 0.74 | 2.35% |
| 2025-07-08 | 86.20 | 91.65 | 83.94 | 89.88 | +4.27% | 2.10 | 6.69% |
| 2025-07-07 | 87.90 | 88.60 | 85.60 | 86.20 | -2.05% | 1.10 | 3.57% |
| 2025-07-04 | 85.10 | 88.86 | 84.39 | 88.00 | +2.23% | 1.73 | 5.55% |
| 2025-07-03 | 84.60 | 87.69 | 83.07 | 86.08 | +1.12% | 1.25 | 4.12% |
| 2025-07-02 | 84.10 | 86.58 | 83.19 | 85.13 | +1.31% | 1.06 | 3.52% |
| 2025-07-01 | 85.00 | 86.21 | 83.10 | 84.03 | -1.41% | 1.07 | 3.58% |
| 2025-06-30 | 84.02 | 86.88 | 84.01 | 85.23 | +1.46% | 0.82 | 2.70% |
| 2025-06-27 | 84.00 | 85.30 | 83.13 | 84.00 | +0.08% | 0.79 | 2.63% |
| 2025-06-26 | 84.65 | 86.69 | 83.78 | 83.93 | -2.02% | 0.92 | 3.03% |