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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.75 | 30.20 | 29.02 | 29.21 | -1.45% | 1.06 | 1.76% |
| 2025-11-19 | 30.36 | 30.76 | 29.44 | 29.64 | -2.56% | 1.04 | 1.72% |
| 2025-11-18 | 31.70 | 31.89 | 30.20 | 30.42 | -4.64% | 1.83 | 2.93% |
| 2025-11-17 | 32.40 | 32.56 | 31.30 | 31.90 | -0.62% | 1.50 | 2.31% |
| 2025-11-14 | 31.80 | 32.97 | 31.40 | 32.10 | +0.69% | 1.99 | 3.03% |
| 2025-11-13 | 31.00 | 32.68 | 30.91 | 31.88 | +2.84% | 2.19 | 3.38% |
| 2025-11-12 | 32.09 | 32.09 | 30.30 | 31.00 | -3.43% | 2.26 | 3.59% |
| 2025-11-11 | 31.22 | 32.68 | 31.00 | 32.10 | +3.05% | 2.95 | 4.51% |
| 2025-11-10 | 31.30 | 31.89 | 30.88 | 31.15 | -0.26% | 1.56 | 2.45% |
| 2025-11-07 | 30.70 | 31.65 | 30.16 | 31.23 | +1.33% | 1.45 | 2.29% |
| 2025-11-06 | 30.80 | 31.96 | 30.71 | 30.82 | +0.42% | 1.08 | 1.72% |
| 2025-11-05 | 29.56 | 31.18 | 29.20 | 30.69 | +1.76% | 1.51 | 2.44% |
| 2025-11-04 | 31.00 | 31.49 | 29.94 | 30.16 | -3.80% | 1.62 | 2.61% |
| 2025-11-03 | 31.71 | 32.20 | 30.29 | 31.35 | -0.57% | 2.02 | 3.21% |
| 2025-10-31 | 30.90 | 32.65 | 30.60 | 31.53 | +2.07% | 2.62 | 4.01% |
| 2025-10-30 | 31.50 | 31.88 | 30.75 | 30.89 | -5.27% | 2.65 | 4.17% |
| 2025-10-29 | 30.50 | 32.78 | 30.50 | 32.61 | +6.12% | 2.15 | 3.31% |
| 2025-10-28 | 30.88 | 31.51 | 30.60 | 30.73 | -0.61% | 0.98 | 1.55% |
| 2025-10-27 | 31.19 | 31.80 | 30.69 | 30.92 | -0.74% | 1.42 | 2.23% |
| 2025-10-24 | 30.95 | 31.63 | 30.82 | 31.15 | +0.87% | 1.22 | 1.93% |