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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 250.20 | 287.30 | 245.00 | 278.50 | +11.07% | 20.38 | 20.31% |
| 2026-01-16 | 256.11 | 260.82 | 250.12 | 250.74 | -2.09% | 11.33 | 11.74% |
| 2026-01-15 | 240.00 | 259.00 | 236.01 | 256.10 | +8.85% | 21.09 | 22.14% |
| 2026-01-14 | 220.01 | 242.06 | 218.34 | 235.27 | +6.91% | 15.40 | 17.40% |
| 2026-01-13 | 228.00 | 231.20 | 218.06 | 220.06 | -3.82% | 11.09 | 13.05% |
| 2026-01-12 | 238.44 | 239.07 | 224.50 | 228.81 | -4.28% | 12.21 | 14.10% |
| 2026-01-09 | 248.01 | 248.51 | 233.00 | 239.05 | -4.36% | 9.34 | 10.25% |
| 2026-01-08 | 247.52 | 256.53 | 246.00 | 249.95 | -0.20% | 8.73 | 9.18% |
| 2026-01-07 | 251.00 | 256.98 | 247.66 | 250.45 | -0.26% | 7.92 | 8.30% |
| 2026-01-06 | 252.05 | 257.80 | 248.49 | 251.10 | -0.37% | 6.94 | 7.27% |
| 2026-01-05 | 250.10 | 252.90 | 247.50 | 252.04 | +0.80% | 6.88 | 7.24% |
| 2025-12-31 | 252.14 | 254.00 | 245.15 | 250.04 | -1.14% | 6.08 | 6.45% |
| 2025-12-30 | 255.21 | 258.88 | 247.14 | 252.92 | -2.64% | 7.24 | 7.58% |
| 2025-12-29 | 270.30 | 272.93 | 256.50 | 259.79 | -5.03% | 8.18 | 8.29% |
| 2025-12-26 | 264.80 | 281.28 | 264.80 | 273.54 | +3.31% | 10.98 | 10.57% |
| 2025-12-25 | 274.00 | 274.00 | 261.10 | 264.78 | -4.06% | 8.89 | 8.83% |
| 2025-12-24 | 260.47 | 278.00 | 257.01 | 275.99 | +6.19% | 14.90 | 14.51% |
| 2025-12-23 | 244.99 | 266.36 | 243.50 | 259.90 | +6.60% | 14.77 | 15.06% |
| 2025-12-22 | 245.55 | 252.70 | 243.08 | 243.80 | -0.37% | 6.92 | 7.38% |
| 2025-12-19 | 249.70 | 255.00 | 244.30 | 244.70 | -1.41% | 5.09 | 5.43% |