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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.88 | 29.38 | 28.03 | 28.88 | +2.05% | 3.06 | 5.25% |
| 2025-08-19 | 26.97 | 28.57 | 26.83 | 28.30 | +4.97% | 3.34 | 5.89% |
| 2025-08-18 | 26.46 | 27.40 | 26.20 | 26.96 | +2.43% | 2.77 | 5.04% |
| 2025-08-15 | 25.17 | 26.39 | 25.16 | 26.32 | +4.65% | 1.93 | 3.65% |
| 2025-08-14 | 26.68 | 26.69 | 25.13 | 25.15 | -5.38% | 2.12 | 4.03% |
| 2025-08-13 | 26.60 | 26.97 | 26.34 | 26.58 | +0.04% | 1.18 | 2.17% |
| 2025-08-12 | 26.67 | 26.80 | 26.25 | 26.57 | -0.86% | 1.08 | 2.00% |
| 2025-08-11 | 26.10 | 26.82 | 26.09 | 26.80 | +2.96% | 1.32 | 2.43% |
| 2025-08-08 | 26.55 | 26.55 | 25.97 | 26.03 | -1.96% | 1.21 | 2.27% |
| 2025-08-07 | 27.15 | 27.22 | 26.33 | 26.55 | -1.88% | 1.29 | 2.37% |
| 2025-08-06 | 26.84 | 27.17 | 26.62 | 27.06 | +0.82% | 0.95 | 1.72% |
| 2025-08-05 | 27.19 | 27.21 | 26.77 | 26.84 | -0.78% | 0.87 | 1.58% |
| 2025-08-04 | 26.72 | 27.18 | 26.34 | 27.05 | +0.45% | 0.91 | 1.67% |
| 2025-08-01 | 26.51 | 27.02 | 26.48 | 26.93 | +1.62% | 1.26 | 2.31% |
| 2025-07-31 | 27.09 | 27.53 | 26.34 | 26.50 | -2.43% | 1.65 | 3.00% |
| 2025-07-30 | 27.67 | 27.71 | 26.70 | 27.16 | -1.74% | 1.45 | 2.61% |
| 2025-07-29 | 27.20 | 27.66 | 27.07 | 27.64 | +1.51% | 1.51 | 2.71% |
| 2025-07-28 | 27.12 | 27.46 | 26.82 | 27.23 | +0.67% | 1.30 | 2.34% |
| 2025-07-25 | 26.77 | 27.27 | 26.76 | 27.05 | +0.56% | 1.68 | 3.05% |
| 2025-07-24 | 26.01 | 26.95 | 26.00 | 26.90 | +3.10% | 1.56 | 2.86% |