慧博云通 sz.301316
47.19
+4.75%
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 | 45.77 | 47.38 | 43.50 | 47.19 | +4.75% | 13.33 | 7.47% |
| 2026-05-21 | 55.83 | 56.59 | 44.44 | 45.05 | -18.56% | 27.13 | 14.29% |
| 2026-05-20 | 56.56 | 57.68 | 55.00 | 55.32 | -2.19% | 9.43 | 4.27% |
| 2026-05-19 | 58.30 | 58.87 | 55.87 | 56.56 | -2.58% | 11.79 | 5.29% |
| 2026-05-18 | 58.50 | 59.07 | 55.50 | 58.06 | -1.02% | 10.09 | 4.49% |
| 2026-05-15 | 59.22 | 61.47 | 57.33 | 58.66 | +1.12% | 15.91 | 6.92% |
| 2026-05-14 | 59.26 | 60.66 | 57.66 | 58.01 | -2.11% | 13.30 | 5.74% |
| 2026-05-13 | 59.43 | 60.43 | 58.05 | 59.26 | +1.49% | 16.26 | 7.00% |
| 2026-05-12 | 57.24 | 59.00 | 54.06 | 58.39 | +1.83% | 14.41 | 6.52% |
| 2026-05-11 | 58.00 | 59.90 | 56.70 | 57.34 | -0.81% | 11.69 | 5.19% |
| 2026-05-08 | 59.00 | 59.33 | 57.05 | 57.81 | -0.93% | 10.91 | 4.80% |
| 2026-05-07 | 57.40 | 58.90 | 56.00 | 58.35 | +1.66% | 17.92 | 8.00% |
| 2026-05-06 | 52.80 | 59.25 | 51.50 | 57.40 | +12.66% | 24.53 | 11.20% |
| 2026-04-30 | 47.16 | 51.99 | 47.10 | 50.95 | +7.51% | 11.00 | 5.62% |
| 2026-04-29 | 45.91 | 49.02 | 45.90 | 47.39 | +2.24% | 5.94 | 3.17% |
| 2026-04-28 | 47.96 | 48.62 | 45.96 | 46.35 | -3.38% | 5.33 | 2.83% |
| 2026-04-27 | 47.99 | 48.49 | 46.73 | 47.97 | -0.54% | 5.15 | 2.69% |
| 2026-04-24 | 48.22 | 49.49 | 47.33 | 48.23 | -0.72% | 5.21 | 2.69% |
| 2026-04-23 | 48.80 | 49.56 | 48.00 | 48.58 | -0.65% | 5.39 | 2.77% |
| 2026-04-22 | 47.11 | 49.38 | 47.11 | 48.90 | +3.38% | 6.87 | 3.54% |