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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 278.00 | 279.57 | 255.49 | 273.50 | -1.62% | 21.13 | 5.98% |
| 2026-03-23 | 265.82 | 287.00 | 265.82 | 278.00 | +2.58% | 26.90 | 7.30% |
| 2026-03-20 | 258.00 | 282.88 | 255.50 | 271.00 | +5.06% | 27.58 | 7.71% |
| 2026-03-19 | 254.00 | 268.69 | 252.90 | 257.95 | +0.02% | 15.32 | 4.42% |
| 2026-03-18 | 253.00 | 258.00 | 247.64 | 257.90 | +1.93% | 13.44 | 4.00% |
| 2026-03-17 | 260.01 | 267.00 | 251.01 | 253.02 | -3.24% | 12.65 | 3.69% |
| 2026-03-16 | 264.51 | 269.58 | 252.00 | 261.50 | +0.74% | 17.69 | 5.08% |
| 2026-03-13 | 270.00 | 281.50 | 259.10 | 259.58 | -5.61% | 26.03 | 7.32% |
| 2026-03-12 | 270.00 | 282.89 | 266.04 | 275.00 | +2.26% | 29.13 | 7.98% |
| 2026-03-11 | 240.00 | 287.28 | 239.10 | 268.93 | +12.34% | 40.49 | 11.41% |
| 2026-03-10 | 237.38 | 241.88 | 234.02 | 239.40 | +0.85% | 12.84 | 4.06% |
| 2026-03-09 | 223.50 | 242.00 | 219.00 | 237.38 | +3.48% | 14.44 | 4.68% |
| 2026-03-06 | 222.00 | 230.41 | 217.85 | 229.40 | +2.48% | 9.61 | 3.22% |
| 2026-03-05 | 225.03 | 230.25 | 220.26 | 223.85 | +0.78% | 7.03 | 2.35% |
| 2026-03-04 | 226.20 | 228.98 | 219.00 | 222.11 | -3.33% | 8.32 | 2.81% |
| 2026-03-03 | 232.15 | 238.71 | 226.10 | 229.75 | +0.72% | 12.66 | 4.11% |
| 2026-03-02 | 218.03 | 233.33 | 217.70 | 228.10 | +4.39% | 12.98 | 4.28% |
| 2026-02-27 | 222.68 | 222.68 | 217.27 | 218.51 | -1.93% | 6.07 | 2.09% |
| 2026-02-26 | 232.10 | 234.00 | 219.79 | 222.81 | -3.97% | 9.82 | 3.33% |
| 2026-02-25 | 222.21 | 235.51 | 218.70 | 232.03 | +5.02% | 11.67 | 3.87% |