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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.16 | 54.00 | 50.82 | 50.98 | -1.26% | 11.15 | 8.84% |
| 2025-08-18 | 52.52 | 53.26 | 51.46 | 51.63 | -2.36% | 11.59 | 9.17% |
| 2025-08-15 | 52.66 | 54.44 | 51.69 | 52.88 | +0.02% | 11.11 | 8.66% |
| 2025-08-14 | 51.96 | 54.60 | 51.40 | 52.87 | +2.11% | 11.74 | 9.08% |
| 2025-08-13 | 51.26 | 52.64 | 51.01 | 51.78 | -0.04% | 10.66 | 8.48% |
| 2025-08-12 | 50.25 | 52.20 | 49.80 | 51.80 | +3.08% | 10.51 | 8.49% |
| 2025-08-11 | 47.50 | 50.65 | 47.50 | 50.25 | +6.71% | 15.27 | 12.64% |
| 2025-08-08 | 47.33 | 48.12 | 46.88 | 47.09 | -1.38% | 6.65 | 5.79% |
| 2025-08-07 | 47.91 | 48.98 | 47.43 | 47.75 | -1.59% | 10.04 | 8.64% |
| 2025-08-06 | 49.02 | 49.46 | 47.40 | 48.52 | +0.75% | 12.41 | 10.52% |
| 2025-08-05 | 46.97 | 48.80 | 46.75 | 48.16 | +2.58% | 13.95 | 11.99% |
| 2025-08-04 | 45.08 | 47.54 | 44.72 | 46.95 | +2.74% | 14.13 | 12.55% |
| 2025-08-01 | 46.70 | 46.70 | 44.61 | 45.70 | -3.08% | 15.97 | 14.46% |
| 2025-07-31 | 41.60 | 49.93 | 41.55 | 47.15 | +13.31% | 27.11 | 24.38% |
| 2025-07-30 | 42.04 | 42.60 | 41.33 | 41.61 | -2.07% | 4.18 | 4.10% |
| 2025-07-29 | 42.16 | 42.72 | 41.51 | 42.49 | -0.28% | 5.16 | 5.05% |
| 2025-07-28 | 44.00 | 44.00 | 42.15 | 42.61 | -1.77% | 7.56 | 7.26% |
| 2025-07-25 | 43.68 | 44.44 | 42.61 | 43.38 | +1.69% | 9.52 | 9.05% |
| 2025-07-24 | 41.74 | 43.50 | 41.68 | 42.66 | +2.23% | 7.24 | 7.00% |
| 2025-07-23 | 43.00 | 43.00 | 41.36 | 41.73 | -3.20% | 7.49 | 7.33% |