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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.88 | 48.32 | 46.20 | 46.51 | -2.84% | 1.14 | 3.22% |
| 2026-01-15 | 47.08 | 48.76 | 46.60 | 47.87 | +0.86% | 1.01 | 2.80% |
| 2026-01-14 | 47.70 | 48.64 | 46.50 | 47.46 | +1.13% | 1.35 | 3.76% |
| 2026-01-13 | 46.92 | 48.50 | 45.40 | 46.93 | +0.02% | 1.20 | 3.37% |
| 2026-01-12 | 45.55 | 48.37 | 44.70 | 46.92 | +3.01% | 1.36 | 3.86% |
| 2026-01-09 | 43.73 | 46.34 | 43.36 | 45.55 | +5.05% | 1.27 | 3.75% |
| 2026-01-08 | 42.78 | 43.65 | 42.51 | 43.36 | +1.45% | 0.52 | 1.62% |
| 2026-01-07 | 43.03 | 43.08 | 42.40 | 42.74 | -0.67% | 0.66 | 2.07% |
| 2026-01-06 | 43.24 | 44.30 | 42.77 | 43.03 | 0.00% | 0.86 | 2.63% |
| 2026-01-05 | 44.50 | 44.50 | 42.20 | 43.03 | -3.52% | 1.11 | 3.44% |
| 2025-12-31 | 43.30 | 44.85 | 43.01 | 44.60 | +2.32% | 0.91 | 2.74% |
| 2025-12-30 | 41.43 | 44.70 | 41.40 | 43.59 | +3.96% | 1.45 | 4.48% |
| 2025-12-29 | 41.03 | 42.60 | 41.03 | 41.93 | +2.22% | 0.73 | 2.31% |
| 2025-12-26 | 41.44 | 41.44 | 40.51 | 41.02 | -0.77% | 0.42 | 1.38% |
| 2025-12-25 | 40.05 | 41.70 | 39.80 | 41.34 | +3.17% | 0.60 | 1.95% |
| 2025-12-24 | 39.98 | 40.25 | 39.09 | 40.07 | +2.22% | 0.38 | 1.25% |
| 2025-12-23 | 39.84 | 39.95 | 39.04 | 39.20 | -1.61% | 0.31 | 1.05% |
| 2025-12-22 | 40.48 | 40.78 | 39.65 | 39.84 | -1.58% | 0.37 | 1.22% |
| 2025-12-19 | 39.61 | 40.60 | 39.30 | 40.48 | +2.20% | 0.41 | 1.37% |
| 2025-12-18 | 39.16 | 40.30 | 39.00 | 39.61 | +0.41% | 0.40 | 1.33% |