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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.28 | 24.65 | 23.98 | 24.15 | -0.25% | 0.89 | 1.81% |
| 2026-04-21 | 24.26 | 24.80 | 24.03 | 24.21 | +0.62% | 1.14 | 2.29% |
| 2026-04-20 | 23.70 | 24.18 | 23.62 | 24.06 | +0.88% | 0.75 | 1.55% |
| 2026-04-17 | 23.42 | 24.08 | 23.33 | 23.85 | +1.15% | 0.75 | 1.56% |
| 2026-04-16 | 23.56 | 23.74 | 23.26 | 23.58 | +1.20% | 0.70 | 1.46% |
| 2026-04-15 | 23.50 | 23.65 | 23.21 | 23.30 | -0.60% | 0.62 | 1.30% |
| 2026-04-14 | 23.24 | 23.47 | 23.07 | 23.44 | +1.43% | 0.74 | 1.55% |
| 2026-04-13 | 22.66 | 23.38 | 22.53 | 23.11 | +1.49% | 0.75 | 1.61% |
| 2026-04-10 | 22.63 | 23.20 | 22.57 | 22.77 | +1.29% | 0.70 | 1.49% |
| 2026-04-09 | 22.80 | 22.80 | 22.26 | 22.48 | -1.71% | 0.64 | 1.40% |
| 2026-04-08 | 22.35 | 22.91 | 22.35 | 22.87 | +4.67% | 0.89 | 1.92% |
| 2026-04-07 | 21.49 | 22.08 | 21.10 | 21.85 | +3.07% | 0.79 | 1.78% |
| 2026-04-03 | 22.02 | 22.10 | 21.13 | 21.20 | -3.64% | 0.81 | 1.87% |
| 2026-04-02 | 23.00 | 23.01 | 21.81 | 22.00 | -4.39% | 0.97 | 2.14% |
| 2026-04-01 | 22.68 | 23.03 | 22.47 | 23.01 | +3.51% | 0.92 | 1.98% |
| 2026-03-31 | 23.03 | 23.33 | 22.19 | 22.23 | -3.72% | 0.84 | 1.82% |
| 2026-03-30 | 23.70 | 23.78 | 22.80 | 23.09 | -3.15% | 1.09 | 2.31% |
| 2026-03-27 | 23.00 | 24.05 | 22.86 | 23.84 | +2.19% | 0.86 | 1.79% |
| 2026-03-26 | 23.96 | 24.10 | 23.19 | 23.33 | -2.18% | 0.72 | 1.49% |
| 2026-03-25 | 23.69 | 24.26 | 23.69 | 23.85 | +0.46% | 0.95 | 1.96% |