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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 314.03 | 322.50 | 301.00 | 302.50 | -1.79% | 11.49 | 9.71% |
| 2025-11-19 | 317.99 | 323.11 | 304.92 | 308.00 | -4.35% | 12.83 | 10.86% |
| 2025-11-18 | 351.01 | 356.00 | 317.81 | 322.00 | -10.86% | 22.13 | 17.58% |
| 2025-11-17 | 370.00 | 378.99 | 350.71 | 361.23 | -4.69% | 19.56 | 14.31% |
| 2025-11-14 | 364.90 | 426.01 | 364.90 | 379.00 | +0.22% | 32.33 | 21.76% |
| 2025-11-13 | 339.71 | 378.16 | 318.01 | 378.16 | +20.00% | 28.69 | 22.07% |
| 2025-11-12 | 301.20 | 319.00 | 285.18 | 315.13 | +5.17% | 20.04 | 17.44% |
| 2025-11-11 | 282.80 | 310.00 | 282.80 | 299.65 | +13.00% | 21.76 | 19.11% |
| 2025-11-10 | 270.92 | 278.00 | 261.00 | 265.18 | -1.42% | 6.65 | 6.56% |
| 2025-11-07 | 285.00 | 286.50 | 260.58 | 269.00 | -6.79% | 16.34 | 15.98% |
| 2025-11-06 | 297.00 | 297.49 | 281.46 | 288.60 | -1.54% | 10.84 | 9.88% |
| 2025-11-05 | 264.88 | 300.81 | 263.83 | 293.11 | +7.11% | 15.94 | 14.61% |
| 2025-11-04 | 291.54 | 293.00 | 268.80 | 273.65 | -3.95% | 9.24 | 8.77% |
| 2025-11-03 | 278.11 | 293.50 | 271.00 | 284.89 | +3.65% | 12.40 | 11.54% |
| 2025-10-31 | 288.01 | 294.73 | 265.02 | 274.85 | +0.13% | 12.14 | 11.43% |
| 2025-10-30 | 277.00 | 283.29 | 271.00 | 274.50 | -2.07% | 10.66 | 10.10% |
| 2025-10-29 | 250.00 | 284.98 | 250.00 | 280.30 | +13.21% | 16.77 | 16.41% |
| 2025-10-28 | 256.08 | 264.00 | 246.02 | 247.59 | -6.56% | 13.36 | 13.97% |
| 2025-10-27 | 306.00 | 307.00 | 257.12 | 264.98 | -11.67% | 18.74 | 18.20% |
| 2025-10-24 | 298.89 | 309.95 | 289.99 | 300.00 | +1.58% | 9.37 | 8.18% |