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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.36 | 29.10 | 28.00 | 28.04 | -1.41% | 0.84 | 1.44% |
| 2025-12-17 | 27.72 | 28.51 | 27.35 | 28.44 | +2.30% | 0.74 | 1.30% |
| 2025-12-16 | 28.72 | 28.73 | 27.60 | 27.80 | -3.30% | 0.97 | 1.71% |
| 2025-12-15 | 28.88 | 29.30 | 28.70 | 28.75 | -0.93% | 0.59 | 1.00% |
| 2025-12-12 | 28.59 | 29.59 | 28.50 | 29.02 | +1.40% | 0.84 | 1.43% |
| 2025-12-11 | 28.90 | 29.33 | 28.55 | 28.62 | -1.11% | 0.61 | 1.03% |
| 2025-12-10 | 29.27 | 29.27 | 28.63 | 28.94 | -0.75% | 0.54 | 0.93% |
| 2025-12-09 | 29.10 | 29.35 | 28.89 | 29.16 | -0.14% | 0.48 | 0.81% |
| 2025-12-08 | 29.08 | 29.33 | 28.89 | 29.20 | +1.11% | 0.61 | 1.04% |
| 2025-12-05 | 27.92 | 28.94 | 27.82 | 28.88 | +2.96% | 0.71 | 1.22% |
| 2025-12-04 | 28.58 | 28.58 | 27.78 | 28.05 | -0.36% | 0.47 | 0.83% |
| 2025-12-03 | 28.55 | 28.59 | 28.05 | 28.15 | -1.30% | 0.55 | 0.96% |
| 2025-12-02 | 29.42 | 29.42 | 28.50 | 28.52 | -2.93% | 0.72 | 1.22% |
| 2025-12-01 | 29.14 | 29.69 | 28.98 | 29.38 | +0.82% | 1.09 | 1.81% |
| 2025-11-28 | 29.16 | 29.49 | 28.86 | 29.14 | +0.28% | 0.80 | 1.35% |
| 2025-11-27 | 28.54 | 29.49 | 28.30 | 29.06 | +2.69% | 1.18 | 1.99% |
| 2025-11-26 | 28.80 | 28.98 | 28.20 | 28.30 | -1.87% | 0.87 | 1.49% |
| 2025-11-25 | 28.98 | 29.14 | 28.66 | 28.84 | +0.14% | 0.86 | 1.47% |
| 2025-11-24 | 28.76 | 29.22 | 28.12 | 28.80 | +0.14% | 1.23 | 2.10% |
| 2025-11-21 | 28.80 | 29.16 | 27.50 | 28.76 | -1.54% | 1.89 | 3.28% |