江苏博云 sz.301003
53.68
+2.13%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.52 | 54.68 | 52.26 | 53.68 | +2.13% | 1.72 | 4.30% |
| 2026-05-21 | 55.33 | 56.07 | 52.50 | 52.56 | -5.94% | 2.05 | 5.04% |
| 2026-05-20 | 56.01 | 56.50 | 54.81 | 55.88 | +0.43% | 1.38 | 3.30% |
| 2026-05-19 | 56.42 | 56.80 | 54.00 | 55.64 | -2.02% | 2.31 | 5.56% |
| 2026-05-18 | 54.39 | 59.37 | 54.00 | 56.79 | +3.59% | 3.12 | 7.23% |
| 2026-05-15 | 53.93 | 56.00 | 53.00 | 54.82 | +2.28% | 2.11 | 5.11% |
| 2026-05-14 | 54.56 | 55.88 | 53.21 | 53.60 | -1.74% | 1.75 | 4.27% |
| 2026-05-13 | 56.38 | 56.38 | 54.11 | 54.55 | -3.74% | 2.52 | 6.11% |
| 2026-05-12 | 56.12 | 56.98 | 54.80 | 56.67 | +0.27% | 2.94 | 6.99% |
| 2026-05-11 | 54.74 | 56.97 | 53.97 | 56.52 | +3.14% | 3.45 | 8.27% |
| 2026-05-08 | 51.92 | 55.67 | 50.36 | 54.80 | +6.30% | 4.49 | 11.16% |
| 2026-05-07 | 51.49 | 52.14 | 50.80 | 51.55 | +0.16% | 2.72 | 7.05% |
| 2026-05-06 | 50.01 | 52.37 | 50.01 | 51.47 | -2.67% | 3.71 | 9.61% |
| 2026-04-30 | 58.64 | 58.88 | 49.71 | 52.88 | -10.31% | 6.60 | 16.45% |
| 2026-04-29 | 55.65 | 61.58 | 55.11 | 58.96 | +4.11% | 6.03 | 13.68% |
| 2026-04-28 | 58.00 | 60.88 | 56.18 | 56.63 | -7.09% | 5.42 | 12.50% |
| 2026-04-27 | 63.00 | 70.00 | 57.84 | 60.95 | -15.70% | 9.16 | 19.83% |
| 2026-04-24 | 64.69 | 72.48 | 63.61 | 72.30 | +11.73% | 8.25 | 16.25% |
| 2026-04-23 | 64.00 | 65.95 | 60.00 | 64.71 | +1.94% | 6.67 | 14.04% |
| 2026-04-22 | 52.90 | 63.48 | 52.90 | 63.48 | +20.00% | 4.41 | 9.83% |