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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.30 | 28.58 | 27.82 | 27.99 | 0.00% | 0.97 | 1.70% |
| 2026-02-13 | 28.45 | 28.73 | 27.98 | 27.99 | -2.44% | 0.95 | 1.64% |
| 2026-02-12 | 28.30 | 29.00 | 28.02 | 28.69 | +1.27% | 1.22 | 2.10% |
| 2026-02-11 | 28.50 | 28.98 | 28.33 | 28.33 | -1.39% | 1.01 | 1.73% |
| 2026-02-10 | 29.16 | 29.39 | 28.55 | 28.73 | -2.41% | 1.73 | 2.95% |
| 2026-02-09 | 27.58 | 30.35 | 27.48 | 29.44 | +8.63% | 3.61 | 6.08% |
| 2026-02-06 | 26.65 | 27.60 | 26.18 | 27.10 | +1.50% | 1.57 | 2.85% |
| 2026-02-05 | 28.38 | 28.38 | 26.62 | 26.70 | -6.71% | 2.62 | 4.75% |
| 2026-02-04 | 28.22 | 29.05 | 27.96 | 28.62 | +1.42% | 1.96 | 3.37% |
| 2026-02-03 | 27.50 | 28.38 | 27.20 | 28.22 | +4.13% | 1.27 | 2.23% |
| 2026-02-02 | 28.50 | 28.69 | 27.10 | 27.10 | -4.51% | 1.78 | 3.15% |
| 2026-01-30 | 28.70 | 29.17 | 27.44 | 28.38 | -2.37% | 2.00 | 3.49% |
| 2026-01-29 | 29.63 | 30.23 | 28.91 | 29.07 | -1.89% | 1.73 | 2.89% |
| 2026-01-28 | 30.46 | 30.51 | 29.00 | 29.63 | -2.88% | 1.54 | 2.53% |
| 2026-01-27 | 30.35 | 30.88 | 28.33 | 30.51 | +1.03% | 3.45 | 5.76% |
| 2026-01-26 | 32.70 | 32.70 | 30.03 | 30.20 | -5.89% | 3.30 | 5.28% |
| 2026-01-23 | 29.95 | 32.15 | 29.92 | 32.09 | +7.25% | 3.88 | 6.02% |
| 2026-01-22 | 29.10 | 30.36 | 28.90 | 29.92 | +2.96% | 1.86 | 3.06% |
| 2026-01-21 | 28.66 | 29.18 | 28.43 | 29.06 | +0.90% | 1.22 | 2.07% |
| 2026-01-20 | 30.80 | 30.98 | 28.60 | 28.80 | -5.97% | 2.81 | 4.70% |