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
2026-05-22	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%
2026-04-17	42.73	41.00	0.07	0.17%	40.93	43.49	77853	32748	3.55%
2026-04-16	40.20	40.93	1.10	2.76%	39.50	41.29	56424	22924	2.58%
2026-04-15	39.00	39.83	1.02	2.63%	38.58	40.48	57698	22828	2.63%
2026-04-14	40.06	38.81	-0.31	-0.79%	38.22	40.14	43508	16862	1.99%
2026-04-13	36.50	39.12	2.56	7.00%	36.40	40.48	98866	38275	4.51%
2026-04-10	36.06	36.56	0.71	1.98%	36.06	37.25	34054	12555	1.55%
2026-04-09	36.09	35.85	-0.65	-1.78%	35.76	36.35	27880	10020	1.27%
2026-04-08	35.01	36.50	2.14	6.23%	35.00	36.80	53666	19268	2.45%
2026-04-07	34.22	34.36	0.15	0.44%	33.76	34.54	38541	13188	1.76%
2026-04-03	35.90	34.21	-1.40	-3.93%	34.11	35.90	40442	14001	1.85%
2026-04-02	36.47	35.61	-1.07	-2.92%	35.40	36.57	40913	14675	1.87%
2026-04-01	36.25	36.68	1.00	2.80%	35.90	37.19	42214	15404	1.93%
2026-03-31	36.98	35.68	-1.23	-3.33%	35.68	37.34	47978	17491	2.19%
2026-03-30	37.91	36.91	-1.64	-4.25%	36.34	38.53	60922	22528	2.78%
2026-03-27	37.82	38.55	0.43	1.13%	37.23	38.95	62896	23985	2.87%
2026-03-26	40.08	38.12	-2.07	-5.15%	38.07	40.16	77440	30103	3.53%
2026-03-25	40.56	40.19	-0.58	-1.42%	39.83	41.37	76081	30731	3.47%
2026-03-24	42.66	40.77	-1.26	-3.00%	38.80	42.86	100754	40726	4.60%
2026-03-23	43.02	42.03	-1.57	-3.60%	41.52	44.40	81992	35124	3.74%
2026-03-20	42.23	43.60	1.20	2.83%	42.02	45.45	106783	46771	4.87%
2026-03-19	42.06	42.40	0.10	0.24%	41.80	43.15	49168	20863	2.24%
2026-03-18	43.04	42.30	-0.35	-0.82%	42.11	43.28	39863	16968	1.82%
2026-03-17	43.58	42.65	-1.14	-2.60%	42.60	44.66	41782	18245	1.91%
2026-03-16	44.50	43.79	-0.87	-1.95%	43.50	45.00	47443	20927	2.17%
2026-03-13	44.05	44.66	0.65	1.48%	43.55	45.20	70867	31452	3.23%
2026-03-12	43.97	44.01	0.16	0.36%	43.04	44.44	52535	22985	2.40%
2026-03-11	43.12	43.85	0.81	1.88%	42.82	44.99	61712	27187	2.82%
2026-03-10	42.58	43.04	0.27	0.63%	42.24	43.16	47492	20322	2.17%
2026-03-09	41.77	42.77	0.67	1.59%	40.85	42.88	55633	23204	2.54%
2026-03-06	41.90	42.10	0.14	0.33%	41.60	42.77	35400	14928	1.62%
2026-03-05	42.84	41.96	-0.27	-0.64%	41.81	43.21	45401	19241	2.07%
2026-03-04	44.30	42.23	-2.66	-5.93%	42.07	44.72	91314	39290	4.17%
2026-03-03	45.59	44.89	-0.31	-0.69%	44.55	47.05	67070	30463	3.06%
2026-03-02	45.15	45.20	-0.90	-1.95%	45.12	47.53	55655	25637	2.54%
2026-02-27	46.80	46.10	-0.83	-1.77%	46.05	47.87	61322	28683	2.80%
2026-02-26	47.87	46.93	-0.54	-1.14%	46.45	47.90	31657	14794	1.45%
2026-02-25	46.23	47.47	1.29	2.79%	45.88	47.92	41064	19356	1.87%
2026-02-24	47.60	46.18	-1.00	-2.12%	46.15	47.72	47757	22333	2.18%