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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 257.00 | 257.00 | 246.50 | 248.19 | -4.30% | 7.63 | 8.04% |
| 2025-12-17 | 256.04 | 262.96 | 251.56 | 259.34 | +1.15% | 5.42 | 5.55% |
| 2025-12-16 | 259.99 | 260.51 | 251.03 | 256.40 | -1.58% | 5.60 | 5.80% |
| 2025-12-15 | 262.00 | 270.27 | 258.15 | 260.52 | -1.42% | 5.60 | 5.62% |
| 2025-12-12 | 262.01 | 265.88 | 257.10 | 264.26 | +0.96% | 6.41 | 6.45% |
| 2025-12-11 | 260.60 | 268.98 | 260.60 | 261.75 | -0.10% | 6.97 | 6.93% |
| 2025-12-10 | 285.17 | 285.17 | 258.00 | 262.00 | -8.12% | 14.37 | 14.32% |
| 2025-12-09 | 278.90 | 292.88 | 276.04 | 285.17 | +2.22% | 11.58 | 10.71% |
| 2025-12-08 | 275.51 | 282.51 | 269.00 | 278.98 | +1.26% | 10.07 | 9.58% |
| 2025-12-05 | 282.02 | 285.89 | 272.05 | 275.51 | -1.95% | 6.43 | 6.13% |
| 2025-12-04 | 279.97 | 282.00 | 274.01 | 280.99 | +1.12% | 5.07 | 4.80% |
| 2025-12-03 | 289.00 | 291.14 | 275.60 | 277.88 | -3.57% | 8.04 | 7.56% |
| 2025-12-02 | 290.30 | 293.50 | 284.08 | 288.16 | -1.83% | 5.35 | 4.90% |
| 2025-12-01 | 307.00 | 313.00 | 290.02 | 293.52 | -3.10% | 7.48 | 6.66% |
| 2025-11-28 | 308.00 | 313.00 | 300.50 | 302.90 | -1.74% | 8.67 | 7.45% |
| 2025-11-27 | 295.96 | 323.00 | 295.96 | 308.27 | +4.69% | 13.95 | 11.73% |
| 2025-11-26 | 298.90 | 301.78 | 277.00 | 294.45 | -1.67% | 10.73 | 9.77% |
| 2025-11-25 | 301.93 | 307.70 | 287.00 | 299.46 | +0.83% | 12.33 | 10.86% |
| 2025-11-24 | 291.00 | 310.50 | 285.85 | 297.00 | +3.74% | 13.51 | 11.90% |
| 2025-11-21 | 298.88 | 301.98 | 286.20 | 286.28 | -5.36% | 9.55 | 8.60% |