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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.00 | 32.57 | 29.54 | 30.63 | -1.67% | 2.99 | 4.71% |
| 2026-01-16 | 30.80 | 31.24 | 30.42 | 31.15 | +1.47% | 1.39 | 2.22% |
| 2026-01-15 | 30.39 | 30.91 | 30.28 | 30.70 | -0.42% | 1.15 | 1.84% |
| 2026-01-14 | 31.37 | 31.88 | 30.31 | 30.83 | -1.78% | 2.23 | 3.52% |
| 2026-01-13 | 31.90 | 32.51 | 30.90 | 31.39 | -1.48% | 2.36 | 3.69% |
| 2026-01-12 | 31.50 | 32.31 | 31.50 | 31.86 | -0.28% | 2.32 | 3.58% |
| 2026-01-09 | 30.90 | 33.60 | 30.62 | 31.95 | +4.34% | 3.87 | 5.85% |
| 2026-01-08 | 30.36 | 30.96 | 30.18 | 30.62 | +0.56% | 1.25 | 1.99% |
| 2026-01-07 | 30.47 | 30.62 | 30.07 | 30.45 | -0.16% | 1.03 | 1.67% |
| 2026-01-06 | 29.94 | 30.66 | 29.85 | 30.50 | +1.97% | 1.34 | 2.18% |
| 2026-01-05 | 29.40 | 30.02 | 29.36 | 29.91 | +1.87% | 0.77 | 1.27% |
| 2025-12-31 | 29.92 | 30.14 | 29.10 | 29.36 | -1.81% | 0.90 | 1.50% |
| 2025-12-30 | 30.00 | 30.30 | 29.65 | 29.90 | -0.96% | 0.82 | 1.34% |
| 2025-12-29 | 30.22 | 30.68 | 29.88 | 30.19 | +0.67% | 1.06 | 1.72% |
| 2025-12-26 | 29.88 | 30.30 | 29.75 | 29.99 | +0.37% | 1.06 | 1.73% |
| 2025-12-25 | 29.29 | 30.45 | 28.93 | 29.88 | +3.50% | 1.62 | 2.68% |
| 2025-12-24 | 27.88 | 29.09 | 27.81 | 28.87 | +3.59% | 1.02 | 1.74% |
| 2025-12-23 | 28.07 | 28.31 | 27.72 | 27.87 | -0.46% | 0.66 | 1.16% |
| 2025-12-22 | 28.43 | 28.52 | 27.95 | 28.00 | -1.16% | 0.80 | 1.39% |
| 2025-12-19 | 28.04 | 28.65 | 27.90 | 28.33 | +1.03% | 0.61 | 1.06% |