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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 82.15 | 87.96 | 82.15 | 85.66 | +3.58% | 2.31 | 7.55% |
| 2025-06-24 | 79.99 | 83.28 | 79.05 | 82.70 | +4.16% | 1.93 | 6.62% |
| 2025-06-23 | 76.30 | 80.50 | 74.99 | 79.40 | +3.61% | 1.49 | 5.34% |
| 2025-06-20 | 77.00 | 79.89 | 76.33 | 76.63 | -0.44% | 1.20 | 4.31% |
| 2025-06-19 | 78.50 | 79.29 | 76.59 | 76.97 | -2.42% | 1.28 | 4.62% |
| 2025-06-18 | 77.48 | 80.59 | 77.48 | 78.88 | +3.02% | 1.99 | 7.05% |
| 2025-06-17 | 77.22 | 78.78 | 76.06 | 76.57 | -0.83% | 0.99 | 3.61% |
| 2025-06-16 | 76.89 | 79.80 | 76.89 | 77.21 | -0.86% | 1.21 | 4.34% |
| 2025-06-13 | 76.62 | 78.99 | 75.00 | 77.88 | +1.64% | 1.75 | 6.34% |
| 2025-06-12 | 73.64 | 77.54 | 72.74 | 76.62 | +4.08% | 1.97 | 7.17% |
| 2025-06-11 | 73.93 | 75.42 | 73.37 | 73.61 | +0.15% | 1.33 | 4.95% |
| 2025-06-10 | 73.65 | 75.12 | 72.33 | 73.50 | -0.59% | 1.32 | 4.97% |
| 2025-06-09 | 70.37 | 74.90 | 70.09 | 73.94 | +5.41% | 2.28 | 8.57% |
| 2025-06-06 | 69.70 | 70.36 | 69.26 | 70.14 | +0.47% | 0.51 | 2.00% |
| 2025-06-05 | 69.88 | 70.39 | 69.14 | 69.82 | +0.34% | 0.44 | 1.75% |
| 2025-06-04 | 70.16 | 70.39 | 68.44 | 69.58 | +0.61% | 0.46 | 1.82% |
| 2025-06-03 | 68.41 | 70.70 | 68.41 | 69.16 | +1.15% | 0.60 | 2.40% |
| 2025-05-30 | 70.08 | 70.08 | 68.22 | 68.37 | -2.43% | 0.49 | 1.99% |
| 2025-05-29 | 69.01 | 70.60 | 69.01 | 70.07 | +1.21% | 0.75 | 2.97% |
| 2025-05-28 | 66.38 | 71.47 | 66.38 | 69.24 | +4.20% | 1.72 | 6.80% |