中信博 (688408) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	25.22	25.67	0.21	0.82%	24.95	25.87	40678	10377	1.86%
2026-07-27	23.83	25.46	1.46	6.08%	23.83	25.78	51999	13084	2.37%
2026-07-24	25.21	24.00	-1.30	-5.14%	24.00	25.38	35584	8756	1.62%
2026-07-23	24.66	25.30	0.65	2.64%	24.39	25.35	44806	11200	2.05%
2026-07-22	24.41	24.65	0.00	0.00%	24.31	25.35	48332	11961	2.21%
2026-07-21	24.28	24.65	0.21	0.86%	23.90	24.78	49813	12144	2.27%
2026-07-20	24.79	24.44	-0.26	-1.05%	23.68	25.28	49204	12037	2.25%
2026-07-17	25.89	24.70	-1.19	-4.60%	24.70	26.09	36083	9137	1.65%
2026-07-16	25.79	25.89	0.10	0.39%	25.21	26.20	33523	8628	1.53%
2026-07-15	25.00	25.79	0.68	2.71%	25.00	26.10	38459	9860	1.76%
2026-07-14	25.44	25.11	-0.32	-1.26%	24.70	25.67	42076	10563	1.92%
2026-07-13	27.21	25.43	-2.01	-7.33%	25.25	27.49	49188	12815	2.25%
2026-07-10	26.06	27.44	1.26	4.81%	25.92	28.05	60267	16502	2.75%
2026-07-09	26.78	26.18	-0.39	-1.47%	25.80	26.98	39997	10517	1.83%
2026-07-08	27.20	26.57	-0.63	-2.32%	26.36	27.42	38917	10428	1.78%
2026-07-07	28.99	27.20	-1.50	-5.23%	27.20	28.99	52679	14635	2.40%
2026-07-06	30.00	28.70	-1.27	-4.24%	28.68	30.17	48205	14130	2.20%
2026-07-03	30.12	29.97	-0.12	-0.40%	29.80	30.45	41695	12550	1.90%
2026-07-02	31.28	30.09	-1.54	-4.87%	30.06	31.87	63079	19456	2.88%
2026-07-01	31.77	31.63	-0.52	-1.62%	30.12	32.38	79585	24683	3.63%
2026-06-30	32.57	32.15	-0.70	-2.13%	31.52	34.04	78757	25565	3.60%
2026-06-29	32.52	32.85	0.27	0.83%	31.74	33.36	78034	25374	3.56%
2026-06-26	35.00	32.58	-2.75	-7.78%	32.58	35.28	96916	32936	4.42%
2026-06-25	32.60	35.33	2.16	6.51%	32.33	36.15	167424	58614	7.64%
2026-06-24	29.90	33.17	3.82	13.02%	29.72	35.22	194193	64620	8.86%
2026-06-23	29.93	29.35	-0.58	-1.94%	29.13	30.49	37638	11221	1.72%
2026-06-22	30.01	29.93	-0.25	-0.83%	28.81	30.21	47140	13881	2.15%
2026-06-18	30.64	30.18	-0.32	-1.05%	29.95	30.84	33030	10025	1.51%
2026-06-17	30.97	30.50	-0.64	-2.06%	30.34	31.59	39333	12118	1.80%
2026-06-16	30.59	31.14	0.61	2.00%	29.92	31.28	44288	13531	2.02%
2026-06-15	30.36	30.53	0.19	0.63%	30.08	31.25	52914	16158	2.42%
2026-06-12	29.41	30.34	1.22	4.19%	28.92	30.99	69591	20947	3.18%
2026-06-11	29.85	29.12	-0.68	-2.28%	28.88	29.87	34243	10015	1.56%
2026-06-10	29.70	29.80	-0.33	-1.10%	28.60	30.24	49669	14552	2.27%
2026-06-09	30.05	30.13	0.33	1.11%	29.61	30.48	35276	10623	1.61%
2026-06-08	30.97	29.80	-2.00	-6.29%	29.36	31.44	54561	16512	2.49%
2026-06-05	31.91	31.80	-0.18	-0.56%	30.62	32.81	64914	20624	2.96%
2026-06-04	32.06	31.98	-0.35	-1.08%	31.40	32.45	32507	10394	1.48%
2026-06-03	32.83	32.33	-0.79	-2.39%	32.04	33.31	42461	13880	1.94%
2026-06-02	34.94	33.12	-1.62	-4.66%	32.88	34.94	52919	17670	2.42%
2026-06-01	35.14	34.74	-0.45	-1.28%	34.62	35.88	36549	12876	1.67%
2026-05-29	37.19	35.19	-2.00	-5.38%	34.92	37.19	50713	18062	2.31%
2026-05-28	37.36	37.19	-0.65	-1.72%	36.20	37.95	44990	16601	2.05%
2026-05-27	37.61	37.84	0.23	0.61%	37.58	39.24	56470	21706	2.58%
2026-05-26	37.51	37.61	-0.14	-0.37%	37.03	38.39	41319	15584	1.89%
2026-05-25	39.03	37.75	-1.02	-2.63%	37.26	39.03	40553	15303	1.85%
2026-05-22	37.55	38.77	1.42	3.80%	37.42	39.70	76188	29550	3.48%
2026-05-21	39.94	37.35	-2.59	-6.48%	37.29	40.22	64193	24950	2.93%
2026-05-20	38.10	39.94	1.55	4.04%	37.70	40.62	71129	27890	3.25%
2026-05-19	37.71	38.39	0.68	1.80%	37.21	38.63	39221	14861	1.79%
2026-05-18	38.00	37.71	-0.40	-1.05%	37.51	39.08	44588	16978	2.04%
2026-05-15	38.78	38.11	-0.79	-2.03%	37.20	38.96	51876	19704	2.37%
2026-05-14	39.59	38.90	-0.53	-1.34%	38.82	40.08	45451	17897	2.07%
2026-05-13	38.62	39.43	0.29	0.74%	38.60	40.15	41230	16291	1.88%
2026-05-12	40.20	39.14	-0.48	-1.21%	38.61	40.20	52395	20568	2.39%
2026-05-11	38.75	39.62	0.48	1.23%	38.75	40.69	52526	20822	2.40%
2026-05-08	40.01	39.14	-1.02	-2.54%	39.03	40.13	50179	19758	2.29%
2026-05-07	40.30	40.16	-0.04	-0.10%	40.09	41.41	44879	18185	2.05%
2026-05-06	40.89	40.20	-0.33	-0.81%	40.10	41.39	61326	24953	2.80%
2026-04-30	42.03	40.53	-2.21	-5.17%	40.50	42.46	69019	28486	3.15%
2026-04-29	40.35	42.74	2.00	4.91%	40.08	43.80	65938	27829	3.01%
2026-04-28	42.55	40.74	-1.21	-2.88%	40.52	42.80	45807	18883	2.09%
2026-04-27	42.29	41.95	-0.18	-0.43%	41.44	42.63	32783	13799	1.50%
2026-04-24	42.53	42.13	-0.21	-0.50%	41.71	43.16	34724	14731	1.59%
2026-04-23	42.42	42.34	-0.04	-0.09%	41.42	42.88	44441	18668	2.03%
2026-04-22	41.54	42.38	0.59	1.41%	41.39	44.03	68991	29508	3.15%
2026-04-21	41.25	41.79	0.56	1.36%	40.70	42.55	52849	22007	2.41%
2026-04-20	40.51	41.23	0.23	0.56%	40.29	42.44	65153	26934	2.97%