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 |
|---|
| 2025-12-12 | 262.01 | 264.26 | 2.51 | 0.96% | 257.10 | 265.88 | 24455 | 64105.41 | 6.45% | 0.00 |
| 2025-12-11 | 260.60 | 261.75 | -0.25 | -0.10% | 260.60 | 268.98 | 26300 | 69698.58 | 6.93% | 0.00 |
| 2025-12-10 | 285.17 | 262.00 | -23.17 | -8.12% | 258.00 | 285.17 | 54336 | 143650.34 | 14.32% | 2.00 |
| 2025-12-09 | 278.90 | 285.17 | 6.19 | 2.22% | 276.04 | 292.88 | 40631 | 115795.16 | 10.71% | 0.00 |
| 2025-12-08 | 275.51 | 278.98 | 3.47 | 1.26% | 269.00 | 282.51 | 36345 | 100709.56 | 9.58% | 0.00 |
| 2025-12-05 | 282.02 | 275.51 | -5.48 | -1.95% | 272.05 | 285.89 | 23240 | 64315.71 | 6.13% | 2.00 |
| 2025-12-04 | 279.97 | 280.99 | 3.11 | 1.12% | 274.01 | 282.00 | 18217 | 50727.80 | 4.80% | 0.00 |
| 2025-12-03 | 289.00 | 277.88 | -10.28 | -3.57% | 275.60 | 291.14 | 28697 | 80400.67 | 7.56% | 2.00 |
| 2025-12-02 | 290.30 | 288.16 | -5.36 | -1.83% | 284.08 | 293.50 | 18589 | 53521.64 | 4.90% | 2.00 |
| 2025-12-01 | 307.00 | 293.52 | -9.38 | -3.10% | 290.02 | 313.00 | 25260 | 74784.40 | 6.66% | 1.28 |
| 2025-11-28 | 308.00 | 302.90 | -5.37 | -1.74% | 300.50 | 313.00 | 28258 | 86690.35 | 7.45% | 0.00 |
| 2025-11-27 | 295.96 | 308.27 | 13.82 | 4.69% | 295.96 | 323.00 | 44493 | 139501.61 | 11.73% | 2.00 |
| 2025-11-26 | 298.90 | 294.45 | -5.01 | -1.67% | 277.00 | 301.78 | 37079 | 107327.87 | 9.77% | 3.00 |
| 2025-11-25 | 301.93 | 299.46 | 2.46 | 0.83% | 287.00 | 307.70 | 41209 | 123340.16 | 10.86% | 0.15 |
| 2025-11-24 | 291.00 | 297.00 | 10.72 | 3.74% | 285.85 | 310.50 | 45143 | 135114.64 | 11.90% | 0.00 |
| 2025-11-21 | 298.88 | 286.28 | -16.22 | -5.36% | 286.20 | 301.98 | 32615 | 95504.03 | 8.60% | 6.00 |
| 2025-11-20 | 314.03 | 302.50 | -5.50 | -1.79% | 301.00 | 322.50 | 36819 | 114860.77 | 9.71% | 0.00 |
| 2025-11-19 | 317.99 | 308.00 | -14.00 | -4.35% | 304.92 | 323.11 | 41181 | 128326.17 | 10.86% | 0.00 |
| 2025-11-18 | 351.01 | 322.00 | -39.23 | -10.86% | 317.81 | 356.00 | 66691 | 221323.91 | 17.58% | 10.00 |
| 2025-11-17 | 370.00 | 361.23 | -17.77 | -4.69% | 350.71 | 378.99 | 54285 | 195636.89 | 14.31% | 0.00 |
| 2025-11-14 | 364.90 | 379.00 | 0.84 | 0.22% | 364.90 | 426.01 | 82537 | 323289.16 | 21.76% | 0.00 |
| 2025-11-13 | 339.71 | 378.16 | 63.03 | 20.00% | 318.01 | 378.16 | 83721 | 286934.91 | 22.07% | 13.00 |
| 2025-11-12 | 301.20 | 315.13 | 15.48 | 5.17% | 285.18 | 319.00 | 66161 | 200395.45 | 17.44% | 0.00 |
| 2025-11-11 | 282.80 | 299.65 | 34.47 | 13.00% | 282.80 | 310.00 | 72483 | 217629.72 | 19.11% | 0.00 |
| 2025-11-10 | 270.92 | 265.18 | -3.82 | -1.42% | 261.00 | 278.00 | 24894 | 66477.45 | 6.56% | 0.00 |
| 2025-11-07 | 285.00 | 269.00 | -19.60 | -6.79% | 260.58 | 286.50 | 60613 | 163419.50 | 15.98% | 2.00 |
| 2025-11-06 | 297.00 | 288.60 | -4.51 | -1.54% | 281.46 | 297.49 | 37461 | 108401.95 | 9.88% | 0.00 |
| 2025-11-05 | 264.88 | 293.11 | 19.46 | 7.11% | 263.83 | 300.81 | 55418 | 159443.52 | 14.61% | 0.00 |
| 2025-11-04 | 291.54 | 273.65 | -11.24 | -3.95% | 268.80 | 293.00 | 33253 | 92372.80 | 8.77% | 0.00 |
| 2025-11-03 | 278.11 | 284.89 | 10.04 | 3.65% | 271.00 | 293.50 | 43794 | 123969.34 | 11.54% | 0.00 |
| 2025-10-31 | 288.01 | 274.85 | 0.35 | 0.13% | 265.02 | 294.73 | 43347 | 121399.23 | 11.43% | 0.00 |
| 2025-10-30 | 277.00 | 274.50 | -5.80 | -2.07% | 271.00 | 283.29 | 38329 | 106649.54 | 10.10% | 0.00 |
| 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 |
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
