海博思创(688411)股票行情 海博思创股票行情 688411股票行情_爱股网
海博思创(688411)股票行情
海博思创(688411)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 250.00 | 280.30 | 32.71 | 13.21% | 250.00 | 284.98 | 62234 | 167736.30 | 16.41% | 5.00 |
| 2025-10-28 | 256.08 | 247.59 | -17.39 | -6.56% | 246.02 | 264.00 | 53004 | 133606.05 | 13.97% | 0.00 |
| 2025-10-27 | 306.00 | 264.98 | -35.02 | -11.67% | 257.12 | 307.00 | 69030 | 187361.45 | 18.20% | 2.00 |
| 2025-10-24 | 298.89 | 300.00 | 4.67 | 1.58% | 289.99 | 309.95 | 31022 | 93713.62 | 8.18% | 0.00 |
| 2025-10-23 | 297.48 | 295.33 | -7.15 | -2.36% | 286.00 | 301.00 | 22451 | 65722.21 | 5.92% | 6.00 |
| 2025-10-22 | 300.00 | 302.48 | 10.99 | 3.77% | 285.87 | 305.99 | 32524 | 97108.28 | 8.57% | 0.00 |
| 2025-10-21 | 290.04 | 291.49 | 3.89 | 1.35% | 279.00 | 293.36 | 21561 | 61934.82 | 5.68% | 0.00 |
| 2025-10-20 | 277.49 | 287.60 | 15.02 | 5.51% | 272.97 | 296.99 | 28419 | 81534.01 | 7.49% | 0.00 |
| 2025-10-17 | 293.48 | 272.58 | -19.44 | -6.66% | 270.11 | 299.00 | 31102 | 86274.99 | 8.20% | 0.00 |
| 2025-10-16 | 300.29 | 292.02 | -8.98 | -2.98% | 290.00 | 307.50 | 26955 | 80396.76 | 7.11% | 0.00 |
| 2025-10-15 | 288.70 | 301.00 | 9.00 | 3.08% | 270.11 | 303.00 | 29494 | 85294.26 | 7.78% | 0.00 |
| 2025-10-14 | 300.00 | 292.00 | -8.00 | -2.67% | 284.00 | 325.88 | 42563 | 129368.10 | 11.22% | 0.00 |
| 2025-10-13 | 280.00 | 300.00 | 9.79 | 3.37% | 280.00 | 305.00 | 36891 | 108300.80 | 9.73% | 0.00 |
| 2025-10-10 | 300.08 | 290.21 | -21.79 | -6.98% | 286.88 | 304.00 | 35577 | 104402.76 | 9.38% | 0.00 |
| 2025-10-09 | 327.00 | 312.00 | -11.92 | -3.68% | 298.69 | 328.21 | 37359 | 115388.55 | 9.85% | 0.00 |
| 2025-09-30 | 311.06 | 323.92 | 16.78 | 5.46% | 307.14 | 345.55 | 49099 | 160621.44 | 12.94% | 0.00 |
| 2025-09-29 | 283.00 | 307.14 | 40.11 | 15.02% | 276.01 | 320.44 | 51195 | 156371.98 | 13.50% | 0.00 |
| 2025-09-26 | 277.00 | 267.03 | -12.97 | -4.63% | 266.88 | 286.50 | 29935 | 82217.94 | 7.89% | 0.00 |
| 2025-09-25 | 272.00 | 280.00 | 11.02 | 4.10% | 265.27 | 288.87 | 38340 | 106743.64 | 10.11% | 0.58 |
| 2025-09-24 | 255.00 | 268.98 | 11.10 | 4.30% | 255.00 | 278.20 | 47265 | 127003.31 | 12.46% | 0.00 |
| 2025-09-23 | 223.00 | 257.88 | 40.42 | 18.59% | 223.00 | 259.50 | 51893 | 129053.49 | 13.68% | 3.00 |
| 2025-09-22 | 199.39 | 217.46 | 15.46 | 7.65% | 194.12 | 218.77 | 34385 | 71067.53 | 9.06% | 0.00 |
| 2025-09-19 | 199.93 | 202.00 | 3.40 | 1.71% | 195.01 | 203.30 | 24162 | 48235.52 | 6.37% | 0.00 |
| 2025-09-18 | 208.98 | 198.60 | -11.40 | -5.43% | 195.35 | 210.99 | 38066 | 76999.88 | 10.03% | 4.00 |
| 2025-09-17 | 208.60 | 210.00 | 1.40 | 0.67% | 199.88 | 218.00 | 44866 | 92770.26 | 11.83% | 0.00 |
| 2025-09-16 | 195.92 | 208.60 | 10.31 | 5.20% | 195.92 | 214.00 | 43712 | 89431.77 | 11.52% | 0.00 |
| 2025-09-15 | 191.00 | 198.29 | 15.79 | 8.65% | 191.00 | 219.00 | 72625 | 149572.64 | 19.15% | 0.00 |
| 2025-09-12 | 176.02 | 182.50 | 4.90 | 2.76% | 169.00 | 187.70 | 51800 | 92648.55 | 13.66% | 0.00 |
| 2025-09-11 | 163.03 | 177.60 | 11.19 | 6.72% | 158.05 | 178.90 | 45755 | 78460.38 | 12.06% | 2.01 |
| 2025-09-10 | 171.11 | 166.41 | -12.69 | -7.09% | 164.00 | 173.95 | 51976 | 87363.18 | 13.70% | 0.00 |
| 2025-09-09 | 172.00 | 179.10 | 4.62 | 2.65% | 170.00 | 187.68 | 58656 | 104506.57 | 15.46% | 0.00 |
| 2025-09-08 | 175.05 | 174.48 | -5.72 | -3.17% | 170.00 | 197.88 | 69811 | 126294.32 | 18.40% | 3.41 |
| 2025-09-05 | 157.91 | 180.20 | 23.40 | 14.92% | 155.30 | 185.00 | 71215 | 121808.06 | 18.77% | 0.00 |
| 2025-09-04 | 157.00 | 156.80 | 8.72 | 5.89% | 151.50 | 174.99 | 67967 | 110281.62 | 17.92% | 0.00 |
| 2025-09-03 | 124.01 | 148.08 | 24.68 | 20.00% | 124.01 | 148.08 | 43679 | 61194.49 | 11.51% | 0.00 |
| 2025-09-02 | 125.00 | 123.40 | -1.85 | -1.48% | 120.55 | 128.50 | 20185 | 24980.40 | 5.32% | 0.00 |
| 2025-09-01 | 128.00 | 125.25 | -2.52 | -1.97% | 123.60 | 131.66 | 20788 | 26145.52 | 5.48% | 0.00 |
| 2025-08-29 | 113.00 | 127.77 | 15.67 | 13.98% | 113.00 | 134.52 | 41309 | 51665.80 | 10.89% | 0.00 |
| 2025-08-28 | 113.60 | 112.10 | -1.05 | -0.93% | 109.01 | 114.02 | 16662 | 18579.25 | 4.39% | 0.00 |
| 2025-08-27 | 111.00 | 113.15 | 1.55 | 1.39% | 110.63 | 117.49 | 17440 | 19975.59 | 4.60% | 0.00 |
| 2025-08-26 | 107.81 | 111.60 | 2.80 | 2.57% | 107.56 | 116.21 | 12588 | 14210.00 | 3.32% | 0.00 |
| 2025-08-25 | 107.94 | 108.80 | 0.85 | 0.79% | 105.00 | 109.80 | 13537 | 14606.45 | 3.57% | 0.00 |
| 2025-08-22 | 104.51 | 107.95 | 2.77 | 2.63% | 103.35 | 108.18 | 13040 | 13794.17 | 3.44% | 0.00 |
| 2025-08-21 | 105.52 | 105.18 | -0.32 | -0.30% | 104.64 | 107.60 | 11495 | 12202.13 | 3.03% | 0.00 |
| 2025-08-20 | 107.00 | 105.50 | -2.40 | -2.22% | 103.60 | 107.60 | 13336 | 14018.99 | 3.52% | 0.00 |
| 2025-08-19 | 108.48 | 107.90 | -1.09 | -1.00% | 106.60 | 109.50 | 14534 | 15648.55 | 3.83% | 4.31 |
| 2025-08-18 | 101.64 | 108.99 | 9.01 | 9.01% | 101.20 | 110.00 | 25039 | 26864.75 | 6.60% | 0.00 |
| 2025-08-15 | 95.60 | 99.98 | 3.58 | 3.71% | 95.60 | 101.00 | 20073 | 19838.65 | 5.29% | 0.00 |
| 2025-08-14 | 96.02 | 96.40 | -0.18 | -0.19% | 94.08 | 98.75 | 20495 | 19739.20 | 5.40% | 0.00 |
| 2025-08-13 | 94.00 | 96.58 | 3.38 | 3.63% | 92.02 | 97.26 | 23025 | 21917.23 | 6.07% | 8.00 |
| 2025-08-12 | 95.00 | 93.20 | 0.39 | 0.42% | 91.35 | 95.58 | 19289 | 17997.27 | 5.08% | 0.00 |
| 2025-08-11 | 89.96 | 92.81 | 4.31 | 4.87% | 89.90 | 95.88 | 23334 | 21738.63 | 6.15% | 0.00 |
| 2025-08-08 | 90.90 | 88.50 | -2.15 | -2.37% | 88.50 | 91.38 | 9467 | 8487.18 | 2.50% | 0.00 |
| 2025-08-07 | 90.90 | 90.65 | -0.63 | -0.69% | 89.36 | 92.20 | 7732 | 7010.37 | 2.04% | 0.00 |
| 2025-08-06 | 92.88 | 91.28 | -0.72 | -0.78% | 90.39 | 92.88 | 8985 | 8173.73 | 2.37% | 0.00 |
| 2025-08-05 | 92.37 | 92.00 | -0.37 | -0.40% | 90.55 | 92.92 | 11428 | 10480.52 | 3.01% | 0.00 |
| 2025-08-04 | 85.13 | 92.37 | 5.88 | 6.80% | 85.00 | 92.70 | 26416 | 23923.73 | 6.96% | 0.00 |
| 2025-08-01 | 84.74 | 86.49 | 1.74 | 2.05% | 84.00 | 86.75 | 8488 | 7285.56 | 2.24% | 0.00 |
| 2025-07-31 | 86.99 | 84.75 | -2.05 | -2.36% | 84.51 | 87.10 | 11752 | 10070.25 | 3.10% | 0.00 |
| 2025-07-30 | 87.93 | 86.80 | -1.80 | -2.03% | 85.50 | 88.88 | 14232 | 12352.63 | 3.75% | 0.00 |
| 2025-07-29 | 88.00 | 88.60 | 0.58 | 0.66% | 86.61 | 88.84 | 13336 | 11686.14 | 3.52% | 0.00 |
| 2025-07-28 | 85.58 | 88.02 | -0.16 | -0.18% | 85.01 | 88.61 | 30375 | 26376.94 | 8.01% | 0.00 |
| 2025-07-25 | 88.22 | 88.18 | -0.17 | -0.19% | 87.15 | 88.86 | 7125 | 6251.22 | 2.00% | 0.00 |
| 2025-07-24 | 87.76 | 88.35 | 0.51 | 0.58% | 86.06 | 88.43 | 17478 | 15200.20 | 4.90% | 0.00 |
| 2025-07-23 | 88.02 | 87.84 | -0.86 | -0.97% | 87.53 | 89.70 | 10536 | 9326.34 | 2.96% | 0.00 |
| 2025-07-22 | 88.90 | 88.70 | -0.29 | -0.33% | 87.87 | 92.25 | 19143 | 17287.75 | 5.37% | 0.00 |
| 2025-07-21 | 89.77 | 88.99 | -0.62 | -0.69% | 88.25 | 90.20 | 8874 | 7908.78 | 2.49% | 0.00 |
| 2025-07-18 | 89.99 | 89.61 | -0.45 | -0.50% | 89.50 | 92.86 | 16792 | 15277.99 | 4.71% | 0.00 |
| 2025-07-17 | 92.35 | 90.06 | -2.34 | -2.53% | 88.50 | 92.35 | 16001 | 14390.22 | 4.49% | 2.00 |
| 2025-07-16 | 91.00 | 92.40 | 0.50 | 0.54% | 90.38 | 93.00 | 11123 | 10212.18 | 3.12% | 0.00 |
| 2025-07-15 | 86.00 | 91.90 | 6.60 | 7.74% | 86.00 | 93.62 | 31499 | 28740.97 | 8.84% | 0.00 |
| 2025-07-14 | 86.60 | 85.30 | -1.78 | -2.04% | 84.70 | 87.60 | 16496 | 14139.26 | 4.63% | 0.00 |
| 2025-07-11 | 88.11 | 87.08 | -1.03 | -1.17% | 86.55 | 88.96 | 7349 | 6411.25 | 2.06% | 0.00 |
| 2025-07-10 | 88.03 | 88.11 | -0.30 | -0.34% | 87.26 | 89.90 | 10241 | 9081.28 | 2.87% | 0.00 |
| 2025-07-09 | 89.01 | 88.41 | -1.47 | -1.64% | 88.05 | 89.80 | 8361 | 7421.62 | 2.35% | 0.00 |
| 2025-07-08 | 86.20 | 89.88 | 3.68 | 4.27% | 83.94 | 91.65 | 23834 | 21024.23 | 6.69% | 0.00 |
| 2025-07-07 | 87.90 | 86.20 | -1.80 | -2.05% | 85.60 | 88.60 | 12716 | 11022.55 | 3.57% | 0.00 |
| 2025-07-04 | 85.10 | 88.00 | 1.92 | 2.23% | 84.39 | 88.86 | 19794 | 17263.54 | 5.55% | 0.00 |
| 2025-07-03 | 84.60 | 86.08 | 0.95 | 1.12% | 83.07 | 87.69 | 14671 | 12544.19 | 4.12% | 0.00 |
| 2025-07-02 | 84.10 | 85.13 | 1.10 | 1.31% | 83.19 | 86.58 | 12532 | 10637.71 | 3.52% | 0.00 |
上证大盘股票行情在线 K线走势图
海博思创(688411)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
