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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.99 | 43.43 | 41.67 | 43.11 | +2.67% | 10.66 | 10.27% |
| 2025-07-21 | 41.17 | 42.48 | 40.65 | 41.99 | +0.45% | 7.13 | 7.05% |
| 2025-07-18 | 41.08 | 42.20 | 40.78 | 41.80 | +1.06% | 10.13 | 10.04% |
| 2025-07-17 | 39.60 | 42.34 | 39.54 | 41.36 | +3.76% | 12.10 | 12.08% |
| 2025-07-16 | 39.55 | 40.72 | 39.33 | 39.86 | 0.00% | 5.72 | 5.88% |
| 2025-07-15 | 39.27 | 40.03 | 38.80 | 39.86 | +1.53% | 6.89 | 7.21% |
| 2025-07-14 | 40.00 | 40.55 | 38.89 | 39.26 | -2.14% | 6.48 | 6.74% |
| 2025-07-11 | 39.05 | 40.69 | 38.87 | 40.12 | +2.48% | 7.33 | 7.53% |
| 2025-07-10 | 39.50 | 39.98 | 39.04 | 39.15 | -1.86% | 4.62 | 4.82% |
| 2025-07-09 | 40.53 | 40.69 | 39.72 | 39.89 | -0.80% | 4.81 | 4.93% |
| 2025-07-08 | 39.20 | 41.00 | 38.90 | 40.21 | +2.55% | 6.10 | 6.28% |
| 2025-07-07 | 39.41 | 39.65 | 38.88 | 39.21 | -1.06% | 5.25 | 5.52% |
| 2025-07-04 | 40.08 | 40.60 | 39.59 | 39.63 | -0.85% | 6.24 | 6.42% |
| 2025-07-03 | 40.09 | 40.29 | 39.59 | 39.97 | +0.10% | 5.97 | 6.15% |
| 2025-07-02 | 42.64 | 42.64 | 39.93 | 39.93 | -7.91% | 11.77 | 11.87% |
| 2025-07-01 | 43.08 | 45.00 | 42.77 | 43.36 | +0.65% | 15.49 | 14.50% |
| 2025-06-30 | 42.22 | 43.88 | 41.40 | 43.08 | +3.06% | 12.46 | 12.04% |
| 2025-06-27 | 42.10 | 43.01 | 41.40 | 41.80 | +0.29% | 10.30 | 10.07% |
| 2025-06-26 | 42.00 | 43.10 | 40.65 | 41.68 | -1.47% | 12.76 | 12.60% |
| 2025-06-25 | 40.60 | 43.00 | 40.60 | 42.30 | +4.16% | 15.40 | 15.17% |