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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 67.04 | 67.09 | 66.08 | 66.45 | -0.87% | 0.55 | 2.28% |
| 2025-05-26 | 66.70 | 67.33 | 65.94 | 67.03 | +1.40% | 0.55 | 2.27% |
| 2025-05-23 | 68.20 | 68.71 | 66.05 | 66.10 | -3.06% | 1.23 | 5.09% |
| 2025-05-22 | 70.00 | 70.33 | 67.94 | 68.19 | -2.74% | 0.79 | 3.18% |
| 2025-05-21 | 70.44 | 70.44 | 68.81 | 70.11 | -0.42% | 0.66 | 2.61% |
| 2025-05-20 | 71.87 | 71.87 | 69.70 | 70.41 | -2.03% | 0.79 | 3.10% |
| 2025-05-19 | 70.77 | 72.83 | 70.00 | 71.87 | +1.84% | 0.88 | 3.37% |
| 2025-05-16 | 70.99 | 71.67 | 70.40 | 70.57 | -0.86% | 0.75 | 2.94% |
| 2025-05-15 | 72.06 | 72.06 | 70.78 | 71.18 | -1.23% | 0.46 | 1.77% |
| 2025-05-14 | 73.45 | 73.97 | 71.74 | 72.07 | -2.65% | 1.14 | 4.37% |
| 2025-05-13 | 73.59 | 75.36 | 73.05 | 74.03 | +1.82% | 1.69 | 6.28% |
| 2025-05-12 | 71.48 | 73.23 | 71.48 | 72.71 | +2.44% | 0.91 | 3.47% |
| 2025-05-09 | 71.97 | 72.65 | 70.54 | 70.97 | -2.37% | 0.85 | 3.30% |
| 2025-05-08 | 72.22 | 73.25 | 71.74 | 72.70 | +0.67% | 1.00 | 3.80% |
| 2025-05-07 | 74.33 | 74.90 | 71.48 | 72.21 | -2.53% | 1.58 | 5.99% |
| 2025-05-06 | 74.92 | 74.99 | 71.79 | 74.09 | +1.13% | 1.55 | 5.81% |