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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 228.63 | 229.60 | 224.00 | 224.89 | -2.34% | 9.26 | 3.10% |
| 2026-04-21 | 226.12 | 231.40 | 223.38 | 230.28 | +1.70% | 7.50 | 2.48% |
| 2026-04-20 | 228.92 | 230.88 | 224.10 | 226.43 | -1.70% | 9.65 | 3.20% |
| 2026-04-17 | 232.00 | 236.49 | 228.00 | 230.35 | -1.70% | 9.90 | 3.23% |
| 2026-04-16 | 233.00 | 237.31 | 230.00 | 234.34 | +1.30% | 7.89 | 2.54% |
| 2026-04-15 | 243.00 | 243.00 | 230.30 | 231.33 | -4.29% | 10.79 | 3.45% |
| 2026-04-14 | 234.50 | 245.00 | 229.59 | 241.69 | +3.49% | 14.92 | 4.73% |
| 2026-04-13 | 225.00 | 234.34 | 225.00 | 233.53 | +1.60% | 10.59 | 3.46% |
| 2026-04-10 | 224.00 | 236.60 | 224.00 | 229.85 | +3.13% | 12.46 | 4.07% |
| 2026-04-09 | 220.00 | 225.86 | 216.90 | 222.88 | +0.35% | 9.98 | 3.41% |
| 2026-04-08 | 223.89 | 224.35 | 217.30 | 222.10 | +2.10% | 13.02 | 4.45% |
| 2026-04-07 | 215.52 | 220.65 | 215.50 | 217.53 | +1.41% | 7.50 | 2.59% |
| 2026-04-03 | 227.00 | 227.00 | 212.77 | 214.51 | -4.41% | 12.45 | 4.33% |
| 2026-04-02 | 227.48 | 232.50 | 223.01 | 224.40 | -3.13% | 10.20 | 3.39% |
| 2026-04-01 | 233.78 | 238.08 | 220.00 | 231.65 | -0.85% | 16.38 | 5.34% |
| 2026-03-31 | 262.68 | 262.80 | 232.80 | 233.63 | -12.27% | 24.40 | 7.49% |
| 2026-03-30 | 287.00 | 289.00 | 266.20 | 266.31 | -8.19% | 22.87 | 6.29% |
| 2026-03-27 | 286.50 | 299.85 | 283.73 | 290.08 | -1.33% | 20.42 | 5.28% |
| 2026-03-26 | 279.99 | 295.63 | 275.00 | 294.00 | +4.93% | 27.20 | 7.09% |
| 2026-03-25 | 266.50 | 286.50 | 261.00 | 280.20 | +2.45% | 21.62 | 5.95% |