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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 208.60 | 218.00 | 199.88 | 210.00 | +0.67% | 9.28 | 11.83% |
| 2025-09-16 | 195.92 | 214.00 | 195.92 | 208.60 | +5.20% | 8.94 | 11.52% |
| 2025-09-15 | 191.00 | 219.00 | 191.00 | 198.29 | +8.65% | 14.96 | 19.15% |
| 2025-09-12 | 176.02 | 187.70 | 169.00 | 182.50 | +2.76% | 9.26 | 13.66% |
| 2025-09-11 | 163.03 | 178.90 | 158.05 | 177.60 | +6.72% | 7.85 | 12.06% |
| 2025-09-10 | 171.11 | 173.95 | 164.00 | 166.41 | -7.09% | 8.74 | 13.70% |
| 2025-09-09 | 172.00 | 187.68 | 170.00 | 179.10 | +2.65% | 10.45 | 15.46% |
| 2025-09-08 | 175.05 | 197.88 | 170.00 | 174.48 | -3.17% | 12.63 | 18.40% |
| 2025-09-05 | 157.91 | 185.00 | 155.30 | 180.20 | +14.92% | 12.18 | 18.77% |
| 2025-09-04 | 157.00 | 174.99 | 151.50 | 156.80 | +5.89% | 11.03 | 17.92% |
| 2025-09-03 | 124.01 | 148.08 | 124.01 | 148.08 | +20.00% | 6.12 | 11.51% |
| 2025-09-02 | 125.00 | 128.50 | 120.55 | 123.40 | -1.48% | 2.50 | 5.32% |
| 2025-09-01 | 128.00 | 131.66 | 123.60 | 125.25 | -1.97% | 2.61 | 5.48% |
| 2025-08-29 | 113.00 | 134.52 | 113.00 | 127.77 | +13.98% | 5.17 | 10.89% |
| 2025-08-28 | 113.60 | 114.02 | 109.01 | 112.10 | -0.93% | 1.86 | 4.39% |
| 2025-08-27 | 111.00 | 117.49 | 110.63 | 113.15 | +1.39% | 2.00 | 4.60% |
| 2025-08-26 | 107.81 | 116.21 | 107.56 | 111.60 | +2.57% | 1.42 | 3.32% |
| 2025-08-25 | 107.94 | 109.80 | 105.00 | 108.80 | +0.79% | 1.46 | 3.57% |
| 2025-08-22 | 104.51 | 108.18 | 103.35 | 107.95 | +2.63% | 1.38 | 3.44% |
| 2025-08-21 | 105.52 | 107.60 | 104.64 | 105.18 | -0.30% | 1.22 | 3.03% |