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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 297.48 | 301.00 | 286.00 | 295.33 | -2.36% | 6.57 | 5.92% |
| 2025-10-22 | 300.00 | 305.99 | 285.87 | 302.48 | +3.77% | 9.71 | 8.57% |
| 2025-10-21 | 290.04 | 293.36 | 279.00 | 291.49 | +1.35% | 6.19 | 5.68% |
| 2025-10-20 | 277.49 | 296.99 | 272.97 | 287.60 | +5.51% | 8.15 | 7.49% |
| 2025-10-17 | 293.48 | 299.00 | 270.11 | 272.58 | -6.66% | 8.63 | 8.20% |
| 2025-10-16 | 300.29 | 307.50 | 290.00 | 292.02 | -2.98% | 8.04 | 7.11% |
| 2025-10-15 | 288.70 | 303.00 | 270.11 | 301.00 | +3.08% | 8.53 | 7.78% |
| 2025-10-14 | 300.00 | 325.88 | 284.00 | 292.00 | -2.67% | 12.94 | 11.22% |
| 2025-10-13 | 280.00 | 305.00 | 280.00 | 300.00 | +3.37% | 10.83 | 9.73% |
| 2025-10-10 | 300.08 | 304.00 | 286.88 | 290.21 | -6.98% | 10.44 | 9.38% |
| 2025-10-09 | 327.00 | 328.21 | 298.69 | 312.00 | -3.68% | 11.54 | 9.85% |
| 2025-09-30 | 311.06 | 345.55 | 307.14 | 323.92 | +5.46% | 16.06 | 12.94% |
| 2025-09-29 | 283.00 | 320.44 | 276.01 | 307.14 | +15.02% | 15.64 | 13.50% |
| 2025-09-26 | 277.00 | 286.50 | 266.88 | 267.03 | -4.63% | 8.22 | 7.89% |
| 2025-09-25 | 272.00 | 288.87 | 265.27 | 280.00 | +4.10% | 10.67 | 10.11% |
| 2025-09-24 | 255.00 | 278.20 | 255.00 | 268.98 | +4.30% | 12.70 | 12.46% |
| 2025-09-23 | 223.00 | 259.50 | 223.00 | 257.88 | +18.59% | 12.91 | 13.68% |
| 2025-09-22 | 199.39 | 218.77 | 194.12 | 217.46 | +7.65% | 7.11 | 9.06% |
| 2025-09-19 | 199.93 | 203.30 | 195.01 | 202.00 | +1.71% | 4.82 | 6.37% |
| 2025-09-18 | 208.98 | 210.99 | 195.35 | 198.60 | -5.43% | 7.70 | 10.03% |