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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 220.00 | 224.34 | 217.35 | 220.94 | +0.83% | 4.84 | 1.64% |
| 2026-02-13 | 221.06 | 222.28 | 217.44 | 219.13 | -1.65% | 4.17 | 1.43% |
| 2026-02-12 | 217.05 | 226.00 | 216.17 | 222.81 | +1.74% | 7.34 | 2.50% |
| 2026-02-11 | 220.53 | 223.00 | 217.08 | 219.00 | -0.96% | 4.34 | 1.50% |
| 2026-02-10 | 224.30 | 227.80 | 220.62 | 221.12 | -0.97% | 5.49 | 1.85% |
| 2026-02-09 | 226.80 | 229.00 | 223.18 | 223.28 | +0.04% | 7.14 | 2.38% |
| 2026-02-06 | 219.45 | 233.33 | 217.17 | 223.18 | +0.83% | 8.78 | 2.95% |
| 2026-02-05 | 224.31 | 225.57 | 219.17 | 221.34 | -2.49% | 5.56 | 1.89% |
| 2026-02-04 | 226.98 | 227.68 | 220.33 | 227.00 | -0.53% | 6.80 | 2.29% |
| 2026-02-03 | 225.70 | 229.39 | 220.76 | 228.21 | +1.58% | 9.21 | 3.09% |
| 2026-02-02 | 241.00 | 247.88 | 223.50 | 224.66 | -5.81% | 15.66 | 5.07% |
| 2026-01-30 | 217.82 | 244.07 | 217.30 | 238.52 | +9.10% | 18.66 | 6.02% |
| 2026-01-29 | 242.14 | 242.14 | 218.06 | 218.63 | -9.06% | 14.67 | 4.92% |
| 2026-01-28 | 228.00 | 240.49 | 227.00 | 240.40 | +4.14% | 12.13 | 3.88% |
| 2026-01-27 | 225.00 | 232.80 | 216.03 | 230.85 | -0.03% | 15.54 | 5.24% |
| 2026-01-26 | 240.50 | 240.50 | 230.30 | 230.92 | -5.61% | 10.32 | 11.61% |
| 2026-01-23 | 241.74 | 250.98 | 240.00 | 244.65 | +1.41% | 8.08 | 8.69% |
| 2026-01-22 | 249.99 | 255.25 | 237.16 | 241.25 | -2.62% | 8.98 | 9.77% |
| 2026-01-21 | 252.80 | 259.81 | 247.00 | 247.74 | -3.93% | 8.72 | 9.11% |
| 2026-01-20 | 276.99 | 276.99 | 252.79 | 257.87 | -7.41% | 15.12 | 15.27% |