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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.86 | 41.25 | 38.93 | 40.61 | +0.89% | 8.98 | 9.18% |
| 2025-06-23 | 38.72 | 41.00 | 38.72 | 40.25 | +4.49% | 9.65 | 9.89% |
| 2025-06-20 | 40.00 | 40.25 | 38.52 | 38.52 | -3.53% | 6.68 | 7.05% |
| 2025-06-19 | 40.60 | 41.46 | 39.08 | 39.93 | -2.06% | 9.52 | 9.80% |
| 2025-06-18 | 40.23 | 41.99 | 39.86 | 40.77 | +0.59% | 9.38 | 9.46% |
| 2025-06-17 | 40.28 | 41.40 | 40.17 | 40.53 | -0.37% | 7.82 | 7.91% |
| 2025-06-16 | 39.07 | 41.27 | 39.07 | 40.68 | +3.07% | 8.97 | 9.13% |
| 2025-06-13 | 40.00 | 40.78 | 39.07 | 39.47 | -3.09% | 9.13 | 9.47% |
| 2025-06-12 | 39.49 | 41.26 | 39.48 | 40.73 | +2.23% | 10.97 | 11.16% |
| 2025-06-11 | 40.78 | 40.96 | 39.68 | 39.84 | -2.38% | 11.49 | 11.77% |
| 2025-06-10 | 43.73 | 44.00 | 40.10 | 40.81 | -6.08% | 19.04 | 18.93% |
| 2025-06-09 | 43.03 | 44.88 | 42.67 | 43.45 | -1.56% | 18.13 | 17.06% |
| 2025-06-06 | 42.10 | 44.80 | 40.68 | 44.14 | +4.85% | 26.87 | 25.91% |
| 2025-06-05 | 40.81 | 42.69 | 40.60 | 42.10 | +1.94% | 18.92 | 18.70% |
| 2025-06-04 | 42.00 | 42.90 | 41.30 | 41.30 | -0.86% | 12.34 | 12.12% |
| 2025-06-03 | 41.80 | 42.29 | 40.80 | 41.66 | +0.12% | 10.51 | 10.39% |
| 2025-05-30 | 44.88 | 45.02 | 41.50 | 41.61 | -7.57% | 20.40 | 19.69% |
| 2025-05-29 | 45.52 | 46.74 | 44.12 | 45.02 | +0.07% | 22.38 | 20.35% |
| 2025-05-28 | 49.40 | 49.40 | 44.60 | 44.99 | -9.52% | 26.65 | 23.83% |
| 2025-05-27 | 49.06 | 50.90 | 48.22 | 49.72 | -1.58% | 28.09 | 23.42% |