金博股份 sh.688598
34.47
-0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.00 | 35.67 | 33.50 | 34.47 | -0.43% | 3.97 | 5.67% |
| 2026-05-22 | 35.37 | 35.40 | 33.78 | 34.62 | -0.29% | 4.63 | 6.58% |
| 2026-05-21 | 36.10 | 37.50 | 34.72 | 34.72 | -4.19% | 6.06 | 8.30% |
| 2026-05-20 | 36.07 | 36.97 | 35.50 | 36.24 | -0.60% | 4.90 | 6.68% |
| 2026-05-19 | 33.33 | 36.60 | 33.15 | 36.46 | +8.67% | 6.72 | 9.25% |
| 2026-05-18 | 32.18 | 34.27 | 31.66 | 33.55 | +4.52% | 6.38 | 9.49% |
| 2026-05-15 | 32.00 | 33.25 | 31.90 | 32.10 | +0.47% | 6.38 | 9.65% |
| 2026-05-14 | 30.99 | 33.33 | 30.21 | 31.95 | +3.73% | 7.83 | 12.06% |
| 2026-05-13 | 29.18 | 31.06 | 28.60 | 30.80 | +6.28% | 5.32 | 8.72% |
| 2026-05-12 | 28.43 | 29.25 | 27.72 | 28.98 | +1.90% | 3.67 | 6.32% |
| 2026-05-11 | 24.91 | 28.50 | 24.91 | 28.44 | +13.26% | 4.47 | 8.10% |
| 2026-05-08 | 25.33 | 25.45 | 24.69 | 25.11 | -1.34% | 1.59 | 3.13% |
| 2026-05-07 | 25.02 | 25.78 | 25.02 | 25.45 | +1.72% | 1.42 | 2.73% |
| 2026-05-06 | 24.78 | 25.19 | 24.65 | 25.02 | +0.93% | 1.39 | 2.75% |
| 2026-04-30 | 24.70 | 24.95 | 24.51 | 24.79 | -0.48% | 0.99 | 1.96% |
| 2026-04-29 | 24.17 | 25.26 | 24.15 | 24.91 | +2.01% | 1.30 | 2.57% |
| 2026-04-28 | 24.86 | 25.76 | 24.21 | 24.42 | -1.77% | 1.20 | 2.40% |
| 2026-04-27 | 23.40 | 25.01 | 23.33 | 24.86 | +6.15% | 1.82 | 3.65% |
| 2026-04-24 | 23.60 | 23.69 | 22.98 | 23.42 | -1.06% | 1.13 | 2.39% |
| 2026-04-23 | 24.24 | 24.26 | 23.53 | 23.67 | -1.99% | 1.11 | 2.29% |